Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 7.080 | 7.080 | 6.880 | 6.900 | 203,300 | -0.22(-3.09%) |
Nov 27, 2019 | 7.170 | 7.310 | 7.100 | 7.120 | 392,300 | -0.06(-0.84%) |
Nov 26, 2019 | 7.310 | 7.340 | 7.170 | 7.180 | 804,228 | -0.15(-2.05%) |
Nov 25, 2019 | 7.020 | 7.410 | 7.020 | 7.330 | 631,330 | +0.31(+4.42%) |
Nov 22, 2019 | 7.090 | 7.180 | 6.800 | 7.020 | 553,900 | -0.01(-0.14%) |
Nov 21, 2019 | 7.300 | 7.305 | 6.900 | 7.030 | 453,375 | -0.22(-3.03%) |
Nov 20, 2019 | 6.800 | 7.380 | 6.760 | 7.250 | 1,570,166 | +0.39(+5.69%) |
Nov 19, 2019 | 6.910 | 6.920 | 6.840 | 6.860 | 386,316 | -0.04(-0.58%) |
Nov 18, 2019 | 6.920 | 7.000 | 6.850 | 6.900 | 441,315 | -0.02(-0.29%) |
Nov 15, 2019 | 6.590 | 6.990 | 6.590 | 6.920 | 896,600 | +0.42(+6.46%) |
Nov 14, 2019 | 6.410 | 6.650 | 6.400 | 6.500 | 554,657 | +0.05(+0.78%) |
Nov 13, 2019 | 6.520 | 6.580 | 6.340 | 6.450 | 433,417 | -0.12(-1.83%) |
Nov 12, 2019 | 6.750 | 6.815 | 6.560 | 6.570 | 644,084 | -0.21(-3.10%) |
Nov 11, 2019 | 6.600 | 6.860 | 6.510 | 6.780 | 579,382 | +0.16(+2.42%) |
Nov 08, 2019 | 6.300 | 6.660 | 6.240 | 6.620 | 792,400 | +0.27(+4.25%) |
Nov 07, 2019 | 6.180 | 6.510 | 6.160 | 6.350 | 1,036,576 | +0.29(+4.79%) |
Nov 06, 2019 | 6.760 | 6.800 | 5.770 | 6.060 | 1,980,990 | -0.81(-11.79%) |
Nov 05, 2019 | 6.900 | 7.100 | 6.770 | 6.870 | 874,056 | +0.04(+0.59%) |
Nov 04, 2019 | 6.760 | 6.950 | 6.640 | 6.830 | 618,840 | +0.14(+2.09%) |
Nov 01, 2019 | 6.280 | 6.750 | 6.260 | 6.690 | 692,100 | +0.44(+7.04%) |
Oct 31, 2019 | 6.320 | 6.320 | 6.090 | 6.250 | 458,935 | -0.09(-1.42%) |
Oct 30, 2019 | 6.420 | 6.500 | 6.290 | 6.340 | 323,760 | -0.11(-1.71%) |
Oct 29, 2019 | 6.390 | 6.550 | 6.310 | 6.450 | 527,710 | +0.06(+0.94%) |
Oct 28, 2019 | 6.450 | 6.655 | 6.370 | 6.390 | 922,790 | -0.11(-1.69%) |
Oct 25, 2019 | 6.250 | 6.600 | 6.250 | 6.500 | 329,000 | +0.23(+3.67%) |
Oct 24, 2019 | 6.290 | 6.400 | 6.200 | 6.270 | 340,404 | -0.01(-0.16%) |
Oct 23, 2019 | 6.440 | 6.440 | 6.110 | 6.280 | 479,296 | -0.20(-3.09%) |
Oct 22, 2019 | 6.430 | 6.560 | 6.260 | 6.480 | 309,720 | +0.04(+0.62%) |
Oct 21, 2019 | 6.550 | 6.770 | 6.420 | 6.440 | 269,634 | -0.01(-0.16%) |
Oct 18, 2019 | 6.410 | 6.470 | 6.310 | 6.450 | 252,600 | +0.03(+0.47%) |
Oct 17, 2019 | 6.400 | 6.540 | 6.330 | 6.420 | 254,078 | +0.07(+1.10%) |
Oct 16, 2019 | 6.160 | 6.360 | 6.130 | 6.350 | 398,782 | +0.20(+3.25%) |
Oct 15, 2019 | 6.020 | 6.240 | 5.980 | 6.150 | 253,205 | +0.14(+2.33%) |
Oct 14, 2019 | 6.160 | 6.190 | 5.830 | 6.010 | 405,776 | -0.19(-3.06%) |
Oct 11, 2019 | 6.250 | 6.450 | 6.190 | 6.200 | 347,900 | +0.04(+0.65%) |
Oct 10, 2019 | 6.160 | 6.220 | 6.080 | 6.160 | 242,297 | +0.04(+0.65%) |
Oct 09, 2019 | 6.040 | 6.200 | 5.970 | 6.120 | 372,029 | +0.19(+3.20%) |
Oct 08, 2019 | 5.810 | 6.040 | 5.640 | 5.930 | 416,761 | +0.04(+0.68%) |
Oct 07, 2019 | 5.730 | 5.900 | 5.630 | 5.890 | 943,489 | +0.10(+1.73%) |
Oct 04, 2019 | 5.830 | 5.840 | 5.595 | 5.790 | 366,800 | +0.01(+0.17%) |
Oct 03, 2019 | 5.680 | 5.780 | 5.455 | 5.780 | 866,036 | +0.06(+1.05%) |
Oct 02, 2019 | 5.890 | 5.890 | 5.530 | 5.720 | 948,530 | -0.27(-4.51%) |
Oct 01, 2019 | 6.120 | 6.470 | 5.860 | 5.990 | 872,218 | -0.06(-0.99%) |
Sep 30, 2019 | 5.950 | 6.135 | 5.870 | 6.050 | 471,257 | +0.11(+1.85%) |
Sep 27, 2019 | 5.880 | 6.000 | 5.830 | 5.940 | 304,000 | +0.06(+1.02%) |
Sep 26, 2019 | 5.980 | 6.020 | 5.860 | 5.880 | 294,958 | -0.17(-2.81%) |
Sep 25, 2019 | 5.940 | 6.080 | 5.780 | 6.050 | 565,999 | +0.10(+1.68%) |
Sep 24, 2019 | 5.990 | 6.040 | 5.870 | 5.950 | 729,021 | -0.04(-0.67%) |
Sep 23, 2019 | 5.830 | 6.150 | 5.830 | 5.990 | 465,383 | +0.07(+1.18%) |
Sep 20, 2019 | 5.880 | 6.070 | 5.840 | 5.920 | 737,400 | +0.04(+0.68%) |
Sep 19, 2019 | 6.010 | 6.100 | 5.790 | 5.880 | 555,812 | -0.17(-2.81%) |
Sep 18, 2019 | 6.020 | 6.120 | 5.930 | 6.050 | 980,068 | -0.01(-0.17%) |
Sep 17, 2019 | 6.150 | 6.200 | 5.770 | 6.060 | 797,723 | -0.07(-1.14%) |
Sep 16, 2019 | 5.950 | 6.170 | 5.930 | 6.130 | 766,401 | +0.13(+2.17%) |
Sep 13, 2019 | 5.870 | 6.160 | 5.760 | 6.000 | 971,700 | +0.25(+4.35%) |
Sep 12, 2019 | 5.430 | 5.760 | 5.090 | 5.750 | 842,875 | +0.33(+6.09%) |
Sep 11, 2019 | 5.010 | 5.430 | 4.890 | 5.420 | 607,814 | +0.43(+8.62%) |
Sep 10, 2019 | 4.910 | 5.070 | 4.650 | 4.990 | 673,974 | +0.06(+1.22%) |
Sep 09, 2019 | 4.580 | 4.950 | 4.510 | 4.930 | 528,039 | +0.36(+7.88%) |
Sep 06, 2019 | 4.500 | 4.670 | 4.390 | 4.570 | 416,900 | +0.06(+1.33%) |
Sep 05, 2019 | 4.400 | 4.650 | 4.370 | 4.510 | 702,126 | +0.14(+3.20%) |
Sep 04, 2019 | 4.270 | 4.380 | 4.240 | 4.370 | 411,114 | +0.10(+2.34%) |