Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 6.460 | 6.490 | 6.370 | 6.380 | 541,500 | -0.09(-1.39%) |
Nov 27, 2019 | 6.440 | 6.480 | 6.350 | 6.470 | 839,200 | +0.05(+0.78%) |
Nov 26, 2019 | 6.470 | 6.570 | 6.380 | 6.420 | 1,162,438 | -0.10(-1.53%) |
Nov 25, 2019 | 6.460 | 6.560 | 6.450 | 6.520 | 1,461,131 | +0.11(+1.72%) |
Nov 22, 2019 | 6.520 | 6.550 | 6.330 | 6.410 | 1,618,400 | -0.10(-1.54%) |
Nov 21, 2019 | 6.680 | 6.745 | 6.465 | 6.510 | 1,937,469 | -0.14(-2.11%) |
Nov 20, 2019 | 6.580 | 6.680 | 6.390 | 6.650 | 2,456,727 | +0.00(+0.00%) |
Nov 19, 2019 | 6.760 | 6.800 | 6.500 | 6.650 | 2,840,488 | -0.15(-2.21%) |
Nov 18, 2019 | 6.800 | 6.840 | 6.620 | 6.800 | 3,029,123 | +0.09(+1.34%) |
Nov 15, 2019 | 6.390 | 6.750 | 6.350 | 6.710 | 5,270,900 | +0.35(+5.50%) |
Nov 14, 2019 | 5.990 | 6.390 | 5.970 | 6.360 | 5,610,441 | +0.36(+6.00%) |
Nov 13, 2019 | 5.530 | 6.000 | 5.490 | 6.000 | 5,241,648 | +0.61(+11.32%) |
Nov 12, 2019 | 5.900 | 5.950 | 5.040 | 5.390 | 5,738,212 | +0.13(+2.47%) |
Nov 11, 2019 | 5.190 | 5.440 | 5.050 | 5.260 | 3,356,439 | +0.03(+0.57%) |
Nov 08, 2019 | 5.150 | 5.290 | 5.050 | 5.230 | 2,782,700 | +0.02(+0.38%) |
Nov 07, 2019 | 5.480 | 5.570 | 4.925 | 5.210 | 4,886,144 | -0.42(-7.38%) |
Nov 06, 2019 | 5.950 | 5.950 | 5.590 | 5.625 | 3,740,828 | -0.30(-5.14%) |
Nov 05, 2019 | 5.830 | 6.500 | 5.830 | 5.930 | 6,530,642 | +0.10(+1.72%) |
Nov 04, 2019 | 5.740 | 5.870 | 5.680 | 5.830 | 3,662,499 | +0.16(+2.73%) |
Nov 01, 2019 | 5.580 | 5.760 | 5.550 | 5.675 | 2,741,100 | +0.08(+1.52%) |
Oct 31, 2019 | 5.430 | 5.600 | 5.385 | 5.590 | 2,094,498 | +0.17(+3.14%) |
Oct 30, 2019 | 5.420 | 5.440 | 5.330 | 5.420 | 1,234,850 | +0.00(+0.00%) |
Oct 29, 2019 | 5.450 | 5.480 | 5.320 | 5.420 | 1,006,540 | -0.04(-0.73%) |
Oct 28, 2019 | 5.470 | 5.540 | 5.435 | 5.460 | 1,052,847 | +0.03(+0.55%) |
Oct 25, 2019 | 5.400 | 5.530 | 5.390 | 5.430 | 1,615,600 | -0.01(-0.18%) |
Oct 24, 2019 | 5.470 | 5.490 | 5.380 | 5.440 | 1,058,781 | -0.06(-1.09%) |
Oct 23, 2019 | 5.490 | 5.590 | 5.452 | 5.500 | 1,394,269 | +0.00(+0.00%) |
Oct 22, 2019 | 5.590 | 5.650 | 5.440 | 5.500 | 1,094,702 | -0.14(-2.48%) |
Oct 21, 2019 | 5.600 | 5.690 | 5.540 | 5.640 | 1,220,272 | +0.13(+2.36%) |
Oct 18, 2019 | 5.380 | 5.600 | 5.375 | 5.510 | 1,720,700 | +0.08(+1.47%) |
Oct 17, 2019 | 5.500 | 5.560 | 5.390 | 5.430 | 1,523,424 | -0.06(-1.09%) |
Oct 16, 2019 | 5.470 | 5.590 | 5.430 | 5.490 | 1,509,964 | +0.03(+0.55%) |
Oct 15, 2019 | 5.320 | 5.460 | 5.310 | 5.460 | 1,341,604 | +0.13(+2.44%) |
Oct 14, 2019 | 5.410 | 5.460 | 5.295 | 5.330 | 1,262,872 | -0.06(-1.11%) |
Oct 11, 2019 | 5.220 | 5.430 | 5.150 | 5.390 | 2,168,300 | +0.24(+4.66%) |
Oct 10, 2019 | 5.300 | 5.310 | 5.070 | 5.150 | 2,732,596 | -0.17(-3.20%) |
Oct 09, 2019 | 5.370 | 5.390 | 5.280 | 5.320 | 837,510 | +0.02(+0.38%) |
Oct 08, 2019 | 5.350 | 5.410 | 5.220 | 5.300 | 1,153,564 | -0.13(-2.39%) |
Oct 07, 2019 | 5.330 | 5.460 | 5.330 | 5.430 | 1,033,532 | +0.05(+0.93%) |
Oct 04, 2019 | 5.350 | 5.420 | 5.250 | 5.380 | 909,200 | +0.06(+1.22%) |
Oct 03, 2019 | 5.260 | 5.370 | 5.135 | 5.315 | 1,517,835 | +0.02(+0.28%) |
Oct 02, 2019 | 5.250 | 5.375 | 5.140 | 5.300 | 2,000,279 | +0.02(+0.38%) |
Oct 01, 2019 | 5.520 | 5.660 | 5.250 | 5.280 | 1,605,590 | -0.17(-3.12%) |
Sep 30, 2019 | 5.680 | 5.690 | 5.430 | 5.450 | 1,554,173 | -0.15(-2.68%) |
Sep 27, 2019 | 5.490 | 5.690 | 5.445 | 5.600 | 2,903,500 | +0.14(+2.56%) |
Sep 26, 2019 | 5.480 | 5.560 | 5.380 | 5.460 | 1,862,546 | -0.05(-0.91%) |
Sep 25, 2019 | 5.300 | 5.560 | 5.300 | 5.510 | 1,729,098 | +0.17(+3.18%) |
Sep 24, 2019 | 5.470 | 5.510 | 5.240 | 5.340 | 1,836,006 | -0.09(-1.66%) |
Sep 23, 2019 | 5.430 | 5.530 | 5.325 | 5.430 | 1,133,936 | -0.03(-0.55%) |
Sep 20, 2019 | 5.330 | 5.580 | 5.330 | 5.460 | 3,103,800 | +0.12(+2.25%) |
Sep 19, 2019 | 5.430 | 5.450 | 5.320 | 5.340 | 975,509 | -0.05(-0.93%) |
Sep 18, 2019 | 5.460 | 5.530 | 5.350 | 5.390 | 1,624,681 | -0.07(-1.28%) |
Sep 17, 2019 | 5.560 | 5.580 | 5.450 | 5.460 | 1,313,091 | -0.15(-2.67%) |
Sep 16, 2019 | 5.320 | 5.670 | 5.300 | 5.610 | 2,775,864 | +0.25(+4.66%) |
Sep 13, 2019 | 5.500 | 5.560 | 5.330 | 5.360 | 2,655,400 | -0.13(-2.37%) |
Sep 12, 2019 | 5.480 | 5.550 | 5.340 | 5.490 | 2,846,818 | -0.01(-0.18%) |
Sep 11, 2019 | 5.500 | 5.710 | 4.870 | 5.500 | 8,950,887 | +0.02(+0.36%) |
Sep 10, 2019 | 5.190 | 5.490 | 5.140 | 5.480 | 2,261,896 | +0.26(+4.98%) |
Sep 09, 2019 | 5.300 | 5.420 | 5.160 | 5.220 | 1,612,270 | -0.05(-0.95%) |
Sep 06, 2019 | 5.360 | 5.360 | 5.120 | 5.270 | 3,083,000 | -0.08(-1.50%) |
Sep 05, 2019 | 5.270 | 5.380 | 5.210 | 5.350 | 3,232,404 | +0.17(+3.28%) |
Sep 04, 2019 | 5.260 | 5.320 | 5.120 | 5.180 | 1,896,777 | +0.00(+0.00%) |