Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 5.240 | 5.460 | 5.140 | 5.410 | 43,600 | +0.21(+4.04%) |
Nov 27, 2019 | 5.260 | 5.396 | 5.140 | 5.200 | 116,400 | +0.00(+0.00%) |
Nov 26, 2019 | 5.320 | 5.440 | 5.107 | 5.200 | 90,566 | -0.12(-2.26%) |
Nov 25, 2019 | 5.560 | 5.780 | 5.020 | 5.320 | 300,547 | -0.34(-6.01%) |
Nov 22, 2019 | 4.640 | 5.920 | 4.640 | 5.660 | 958,600 | +1.00(+21.46%) |
Nov 21, 2019 | 4.750 | 4.880 | 4.600 | 4.660 | 112,345 | -0.17(-3.52%) |
Nov 20, 2019 | 4.500 | 4.880 | 4.490 | 4.830 | 227,973 | +0.36(+8.05%) |
Nov 19, 2019 | 4.500 | 4.620 | 4.310 | 4.470 | 259,653 | +0.00(+0.00%) |
Nov 18, 2019 | 4.870 | 4.870 | 4.440 | 4.470 | 276,637 | -0.23(-4.89%) |
Nov 15, 2019 | 4.800 | 4.910 | 4.600 | 4.700 | 387,000 | -0.06(-1.26%) |
Nov 14, 2019 | 4.950 | 5.030 | 4.760 | 4.760 | 201,967 | -0.17(-3.45%) |
Nov 13, 2019 | 5.190 | 5.247 | 4.910 | 4.930 | 187,010 | -0.30(-5.74%) |
Nov 12, 2019 | 5.360 | 5.390 | 5.200 | 5.230 | 117,633 | -0.18(-3.33%) |
Nov 11, 2019 | 5.810 | 5.830 | 5.290 | 5.410 | 249,243 | -0.51(-8.61%) |
Nov 08, 2019 | 6.110 | 6.400 | 5.820 | 5.920 | 209,400 | -0.48(-7.50%) |
Nov 07, 2019 | 6.100 | 6.490 | 6.100 | 6.400 | 85,448 | +0.15(+2.40%) |
Nov 06, 2019 | 6.550 | 6.750 | 6.050 | 6.250 | 71,906 | -0.26(-3.99%) |
Nov 05, 2019 | 6.790 | 6.900 | 6.500 | 6.510 | 63,705 | -0.16(-2.40%) |
Nov 04, 2019 | 6.590 | 6.930 | 6.400 | 6.670 | 111,840 | +0.03(+0.45%) |
Nov 01, 2019 | 6.200 | 6.700 | 6.189 | 6.640 | 104,400 | +0.46(+7.44%) |
Oct 31, 2019 | 6.190 | 6.310 | 6.000 | 6.180 | 116,441 | -0.07(-1.12%) |
Oct 30, 2019 | 6.340 | 6.520 | 6.170 | 6.250 | 70,047 | -0.09(-1.42%) |
Oct 29, 2019 | 6.500 | 6.640 | 6.300 | 6.340 | 74,965 | -0.12(-1.86%) |
Oct 28, 2019 | 6.360 | 6.720 | 6.360 | 6.460 | 65,759 | +0.17(+2.70%) |
Oct 25, 2019 | 6.320 | 6.580 | 6.250 | 6.290 | 38,700 | -0.00(-0.08%) |
Oct 24, 2019 | 6.600 | 6.920 | 6.280 | 6.295 | 224,279 | -0.21(-3.30%) |
Oct 23, 2019 | 5.910 | 6.590 | 5.800 | 6.510 | 343,207 | +0.99(+17.93%) |
Oct 22, 2019 | 5.520 | 5.630 | 5.410 | 5.520 | 169,039 | +0.22(+4.15%) |
Oct 21, 2019 | 5.300 | 5.350 | 5.180 | 5.300 | 60,448 | +0.02(+0.38%) |
Oct 18, 2019 | 5.550 | 5.600 | 5.200 | 5.280 | 98,100 | -0.33(-5.88%) |
Oct 17, 2019 | 5.650 | 5.729 | 5.530 | 5.610 | 87,226 | -0.07(-1.23%) |
Oct 16, 2019 | 5.660 | 5.850 | 5.600 | 5.680 | 34,734 | -0.09(-1.56%) |
Oct 15, 2019 | 5.730 | 5.915 | 5.640 | 5.770 | 171,411 | +0.08(+1.41%) |
Oct 14, 2019 | 5.610 | 5.950 | 5.600 | 5.690 | 151,669 | -0.03(-0.52%) |
Oct 11, 2019 | 5.950 | 6.000 | 5.650 | 5.720 | 82,300 | -0.26(-4.35%) |
Oct 10, 2019 | 5.610 | 6.095 | 5.550 | 5.980 | 126,616 | +0.32(+5.65%) |
Oct 09, 2019 | 5.880 | 5.880 | 5.600 | 5.660 | 73,606 | -0.23(-3.90%) |
Oct 08, 2019 | 5.880 | 6.110 | 5.540 | 5.890 | 175,789 | +0.03(+0.51%) |
Oct 07, 2019 | 6.080 | 6.110 | 5.760 | 5.860 | 58,748 | -0.18(-2.98%) |
Oct 04, 2019 | 6.210 | 6.250 | 5.675 | 6.040 | 71,200 | -0.06(-0.98%) |
Oct 03, 2019 | 5.910 | 6.120 | 5.790 | 6.100 | 34,308 | +0.18(+3.04%) |
Oct 02, 2019 | 5.870 | 6.043 | 5.590 | 5.920 | 59,330 | +0.00(+0.00%) |
Oct 01, 2019 | 6.460 | 6.600 | 5.810 | 5.920 | 172,273 | -0.54(-8.36%) |
Sep 30, 2019 | 6.420 | 6.580 | 6.300 | 6.460 | 113,265 | -0.15(-2.27%) |
Sep 27, 2019 | 6.530 | 6.980 | 6.490 | 6.610 | 69,700 | +0.03(+0.46%) |
Sep 26, 2019 | 6.950 | 7.040 | 6.470 | 6.580 | 114,458 | -0.40(-5.73%) |
Sep 25, 2019 | 7.210 | 7.320 | 6.947 | 6.980 | 67,249 | -0.22(-3.06%) |
Sep 24, 2019 | 7.770 | 7.780 | 7.100 | 7.200 | 87,575 | -0.45(-5.88%) |
Sep 23, 2019 | 7.800 | 8.000 | 7.500 | 7.650 | 69,039 | -0.12(-1.54%) |
Sep 20, 2019 | 7.500 | 7.910 | 7.400 | 7.770 | 126,500 | +0.24(+3.19%) |
Sep 19, 2019 | 7.650 | 7.870 | 7.460 | 7.530 | 34,414 | -0.10(-1.31%) |
Sep 18, 2019 | 7.830 | 7.980 | 7.630 | 7.630 | 78,183 | -0.23(-2.93%) |
Sep 17, 2019 | 7.610 | 8.080 | 7.220 | 7.860 | 123,537 | +0.36(+4.80%) |
Sep 16, 2019 | 7.750 | 8.050 | 7.450 | 7.500 | 186,501 | -0.19(-2.47%) |
Sep 13, 2019 | 7.540 | 7.820 | 7.350 | 7.690 | 67,100 | +0.07(+0.92%) |
Sep 12, 2019 | 7.700 | 7.700 | 7.342 | 7.620 | 63,892 | -0.12(-1.55%) |
Sep 11, 2019 | 7.570 | 7.890 | 7.400 | 7.740 | 159,407 | +0.21(+2.79%) |
Sep 10, 2019 | 7.110 | 7.700 | 6.910 | 7.530 | 224,177 | +0.43(+6.06%) |
Sep 09, 2019 | 6.990 | 7.320 | 6.900 | 7.100 | 41,585 | +0.06(+0.85%) |
Sep 06, 2019 | 7.090 | 7.280 | 6.880 | 7.040 | 103,200 | -0.01(-0.14%) |
Sep 05, 2019 | 6.830 | 7.205 | 6.660 | 7.050 | 92,810 | +0.30(+4.44%) |
Sep 04, 2019 | 6.660 | 7.000 | 6.640 | 6.750 | 48,947 | +0.09(+1.35%) |