Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 5.800 | 5.810 | 5.450 | 5.560 | 38,150 | -0.32(-5.44%) |
Nov 28, 2019 | 5.720 | 5.880 | 5.560 | 5.880 | 14,786 | +0.08(+1.38%) |
Nov 27, 2019 | 5.420 | 5.860 | 5.420 | 5.800 | 27,717 | -0.05(-0.85%) |
Nov 26, 2019 | 5.960 | 5.970 | 5.760 | 5.850 | 43,428 | -0.15(-2.50%) |
Nov 25, 2019 | 5.860 | 6.030 | 5.860 | 6.000 | 48,679 | +0.05(+0.84%) |
Nov 22, 2019 | 5.970 | 6.070 | 5.900 | 5.950 | 56,395 | -0.02(-0.34%) |
Nov 21, 2019 | 5.590 | 5.990 | 5.580 | 5.970 | 32,483 | +0.38(+6.80%) |
Nov 20, 2019 | 5.610 | 5.770 | 5.540 | 5.590 | 143,942 | -0.06(-1.06%) |
Nov 19, 2019 | 5.510 | 5.700 | 5.500 | 5.650 | 285,536 | +0.09(+1.62%) |
Nov 18, 2019 | 5.550 | 5.580 | 5.500 | 5.560 | 17,275 | -0.03(-0.54%) |
Nov 15, 2019 | 5.570 | 5.740 | 5.540 | 5.590 | 23,785 | -0.03(-0.53%) |
Nov 14, 2019 | 5.450 | 5.740 | 5.450 | 5.620 | 18,393 | +0.17(+3.12%) |
Nov 13, 2019 | 5.500 | 5.700 | 5.450 | 5.450 | 165,545 | -0.05(-0.91%) |
Nov 12, 2019 | 5.690 | 5.740 | 5.500 | 5.500 | 131,557 | -0.19(-3.34%) |
Nov 11, 2019 | 5.560 | 5.730 | 5.470 | 5.690 | 28,685 | +0.09(+1.61%) |
Nov 08, 2019 | 6.130 | 6.130 | 5.500 | 5.600 | 58,250 | -0.58(-9.39%) |
Nov 07, 2019 | 6.010 | 6.180 | 5.920 | 6.180 | 29,496 | +0.15(+2.49%) |
Nov 06, 2019 | 6.130 | 6.130 | 6.020 | 6.030 | 18,006 | -0.11(-1.79%) |
Nov 05, 2019 | 6.460 | 6.460 | 6.030 | 6.140 | 12,996 | -0.23(-3.61%) |
Nov 04, 2019 | 6.490 | 6.490 | 6.240 | 6.370 | 11,670 | +0.22(+3.58%) |
Nov 01, 2019 | 5.640 | 6.150 | 5.640 | 6.150 | 22,825 | +0.53(+9.43%) |
Oct 31, 2019 | 6.490 | 6.490 | 5.600 | 5.620 | 195,683 | -0.40(-6.64%) |
Oct 30, 2019 | 6.000 | 6.020 | 5.820 | 6.020 | 8,963 | +0.03(+0.50%) |
Oct 29, 2019 | 5.570 | 6.170 | 5.570 | 5.990 | 8,320 | -0.07(-1.16%) |
Oct 28, 2019 | 6.250 | 6.250 | 5.970 | 6.060 | 12,941 | -0.19(-3.04%) |
Oct 25, 2019 | 6.250 | 6.360 | 6.130 | 6.250 | 26,802 | +0.00(+0.00%) |
Oct 24, 2019 | 6.320 | 6.320 | 6.140 | 6.250 | 23,273 | -0.15(-2.34%) |
Oct 23, 2019 | 6.430 | 6.820 | 6.290 | 6.400 | 10,821 | -0.03(-0.47%) |
Oct 22, 2019 | 6.160 | 6.680 | 6.020 | 6.430 | 19,469 | +0.32(+5.24%) |
Oct 21, 2019 | 6.230 | 6.320 | 6.110 | 6.110 | 16,352 | -0.19(-3.02%) |
Oct 18, 2019 | 6.260 | 6.480 | 6.230 | 6.300 | 50,015 | +0.04(+0.64%) |
Oct 17, 2019 | 6.300 | 6.360 | 6.150 | 6.260 | 13,652 | +0.01(+0.16%) |
Oct 16, 2019 | 6.740 | 6.740 | 6.250 | 6.250 | 2,550 | -0.35(-5.30%) |
Oct 15, 2019 | 6.620 | 6.620 | 6.350 | 6.600 | 18,271 | +0.12(+1.85%) |
Oct 11, 2019 | 6.480 | 6.480 | 6.480 | 0 | -0.05(-0.77%) | |
Oct 10, 2019 | 6.280 | 6.600 | 6.130 | 6.530 | 9,815 | +0.19(+3.00%) |
Oct 09, 2019 | 6.530 | 6.540 | 6.340 | 6.340 | 7,404 | -0.20(-3.06%) |
Oct 08, 2019 | 6.600 | 6.600 | 6.430 | 6.540 | 34,579 | -0.07(-1.06%) |
Oct 07, 2019 | 6.730 | 6.810 | 6.600 | 6.610 | 8,337 | -0.09(-1.34%) |
Oct 04, 2019 | 6.470 | 6.770 | 6.380 | 6.700 | 17,505 | +0.26(+4.04%) |
Oct 03, 2019 | 6.370 | 6.580 | 6.330 | 6.440 | 11,758 | +0.09(+1.42%) |
Oct 02, 2019 | 6.370 | 6.400 | 6.300 | 6.350 | 15,288 | -0.01(-0.16%) |
Oct 01, 2019 | 6.370 | 6.780 | 6.230 | 6.360 | 13,016 | -0.49(-7.15%) |
Sep 30, 2019 | 6.880 | 6.910 | 6.690 | 6.850 | 11,657 | +0.00(+0.00%) |
Sep 27, 2019 | 6.370 | 6.860 | 6.370 | 6.850 | 26,208 | +0.23(+3.47%) |
Sep 26, 2019 | 6.380 | 6.620 | 6.280 | 6.620 | 12,216 | +0.27(+4.25%) |
Sep 25, 2019 | 6.630 | 6.630 | 6.280 | 6.350 | 39,961 | -0.37(-5.51%) |
Sep 24, 2019 | 6.710 | 6.770 | 6.420 | 6.720 | 23,411 | +0.04(+0.60%) |
Sep 23, 2019 | 6.500 | 6.680 | 6.420 | 6.680 | 18,816 | +0.18(+2.77%) |
Sep 20, 2019 | 6.850 | 6.850 | 6.470 | 6.500 | 18,732 | -0.35(-5.11%) |
Sep 19, 2019 | 6.470 | 6.850 | 6.450 | 6.850 | 13,327 | +0.38(+5.87%) |
Sep 18, 2019 | 6.750 | 6.750 | 6.320 | 6.470 | 17,163 | -0.27(-4.01%) |
Sep 17, 2019 | 7.020 | 7.020 | 6.680 | 6.740 | 17,275 | -0.31(-4.40%) |
Sep 16, 2019 | 7.480 | 7.500 | 6.830 | 7.050 | 48,375 | +0.14(+2.03%) |
Sep 13, 2019 | 6.880 | 6.950 | 6.740 | 6.910 | 14,346 | -0.02(-0.29%) |
Sep 12, 2019 | 6.740 | 6.930 | 6.580 | 6.930 | 26,761 | +0.16(+2.36%) |
Sep 11, 2019 | 6.690 | 6.770 | 6.570 | 6.770 | 10,091 | +0.05(+0.74%) |
Sep 10, 2019 | 6.690 | 6.750 | 6.640 | 6.720 | 16,744 | -0.03(-0.44%) |
Sep 09, 2019 | 6.450 | 6.750 | 6.450 | 6.750 | 21,205 | +0.30(+4.65%) |
Sep 06, 2019 | 6.470 | 6.530 | 6.450 | 6.450 | 36,858 | -0.05(-0.77%) |
Sep 05, 2019 | 6.180 | 6.570 | 6.180 | 6.500 | 75,946 | +0.34(+5.52%) |
Sep 04, 2019 | 6.100 | 6.160 | 6.100 | 6.160 | 31,602 | +0.07(+1.15%) |