Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 5.930 | 5.970 | 5.830 | 5.860 | 147,300 | -0.17(-2.82%) |
Nov 27, 2019 | 6.070 | 6.135 | 5.980 | 6.030 | 212,200 | -0.01(-0.17%) |
Nov 26, 2019 | 6.160 | 6.210 | 6.030 | 6.040 | 247,525 | -0.15(-2.42%) |
Nov 25, 2019 | 6.070 | 6.255 | 6.040 | 6.190 | 537,015 | +0.10(+1.64%) |
Nov 22, 2019 | 5.910 | 6.110 | 5.910 | 6.090 | 775,600 | +0.19(+3.22%) |
Nov 21, 2019 | 5.960 | 5.960 | 5.810 | 5.900 | 723,766 | +0.00(+0.00%) |
Nov 20, 2019 | 5.960 | 5.960 | 5.650 | 5.900 | 1,274,482 | +0.06(+1.03%) |
Nov 19, 2019 | 5.950 | 5.950 | 5.800 | 5.840 | 458,088 | -0.14(-2.34%) |
Nov 18, 2019 | 6.150 | 6.150 | 5.940 | 5.980 | 553,701 | -0.21(-3.39%) |
Nov 15, 2019 | 6.390 | 6.430 | 6.170 | 6.190 | 712,700 | -0.14(-2.21%) |
Nov 14, 2019 | 6.540 | 6.540 | 6.290 | 6.330 | 722,955 | -0.17(-2.62%) |
Nov 13, 2019 | 6.720 | 6.747 | 6.500 | 6.500 | 509,467 | -0.31(-4.55%) |
Nov 12, 2019 | 6.820 | 6.850 | 6.680 | 6.810 | 609,029 | +0.05(+0.74%) |
Nov 11, 2019 | 6.720 | 6.790 | 6.580 | 6.760 | 359,429 | +0.00(+0.00%) |
Nov 08, 2019 | 6.460 | 6.770 | 6.380 | 6.760 | 663,400 | +0.25(+3.84%) |
Nov 07, 2019 | 6.680 | 6.740 | 6.470 | 6.510 | 359,623 | -0.05(-0.76%) |
Nov 06, 2019 | 6.730 | 6.830 | 6.530 | 6.560 | 454,967 | -0.25(-3.67%) |
Nov 05, 2019 | 6.910 | 6.970 | 6.580 | 6.810 | 751,807 | -0.04(-0.58%) |
Nov 04, 2019 | 6.100 | 6.890 | 6.100 | 6.850 | 1,774,257 | +0.83(+13.79%) |
Nov 01, 2019 | 6.030 | 6.160 | 5.980 | 6.020 | 1,023,900 | +0.02(+0.33%) |
Oct 31, 2019 | 5.920 | 6.260 | 5.250 | 6.000 | 1,602,171 | -1.04(-14.77%) |
Oct 30, 2019 | 7.330 | 7.410 | 6.980 | 7.040 | 466,689 | -0.30(-4.09%) |
Oct 29, 2019 | 7.240 | 7.380 | 7.160 | 7.340 | 699,856 | +0.00(+0.00%) |
Oct 28, 2019 | 7.350 | 7.460 | 7.285 | 7.340 | 389,351 | +0.09(+1.24%) |
Oct 25, 2019 | 7.420 | 7.510 | 7.040 | 7.250 | 759,200 | -0.18(-2.42%) |
Oct 24, 2019 | 7.500 | 7.500 | 7.380 | 7.430 | 273,750 | -0.03(-0.40%) |
Oct 23, 2019 | 7.250 | 7.500 | 7.120 | 7.460 | 243,690 | +0.16(+2.19%) |
Oct 22, 2019 | 7.090 | 7.340 | 7.030 | 7.300 | 335,517 | +0.21(+2.96%) |
Oct 21, 2019 | 7.040 | 7.170 | 6.970 | 7.090 | 335,445 | +0.14(+2.01%) |
Oct 18, 2019 | 7.000 | 7.090 | 6.910 | 6.950 | 490,600 | -0.08(-1.14%) |
Oct 17, 2019 | 6.960 | 7.060 | 6.895 | 7.030 | 326,834 | +0.14(+2.03%) |
Oct 16, 2019 | 6.930 | 6.990 | 6.850 | 6.890 | 808,755 | -0.04(-0.58%) |
Oct 15, 2019 | 6.770 | 7.070 | 6.560 | 6.930 | 767,420 | +0.00(+0.00%) |
Oct 14, 2019 | 7.390 | 7.390 | 6.910 | 6.930 | 601,780 | -0.62(-8.21%) |
Oct 11, 2019 | 7.500 | 7.680 | 7.440 | 7.550 | 438,400 | +0.19(+2.58%) |
Oct 10, 2019 | 7.280 | 7.370 | 7.200 | 7.360 | 389,055 | +0.07(+0.96%) |
Oct 09, 2019 | 7.560 | 7.560 | 7.270 | 7.290 | 306,758 | -0.15(-2.02%) |
Oct 08, 2019 | 7.340 | 7.560 | 7.270 | 7.440 | 335,125 | -0.06(-0.80%) |
Oct 07, 2019 | 7.490 | 7.630 | 7.400 | 7.500 | 333,933 | +0.07(+0.94%) |
Oct 04, 2019 | 7.430 | 7.490 | 7.320 | 7.430 | 291,500 | +0.03(+0.41%) |
Oct 03, 2019 | 7.240 | 7.450 | 7.100 | 7.400 | 374,614 | +0.07(+0.95%) |
Oct 02, 2019 | 7.390 | 7.420 | 7.260 | 7.330 | 368,153 | -0.11(-1.48%) |
Oct 01, 2019 | 7.690 | 7.740 | 7.440 | 7.440 | 414,536 | -0.18(-2.36%) |
Sep 30, 2019 | 7.570 | 7.700 | 7.480 | 7.620 | 504,357 | +0.03(+0.40%) |
Sep 27, 2019 | 7.590 | 7.740 | 7.450 | 7.590 | 598,600 | -0.11(-1.43%) |
Sep 26, 2019 | 7.770 | 7.780 | 7.640 | 7.700 | 549,294 | -0.18(-2.28%) |
Sep 25, 2019 | 7.750 | 7.965 | 7.710 | 7.880 | 520,569 | +0.02(+0.25%) |
Sep 24, 2019 | 7.880 | 7.970 | 7.750 | 7.860 | 736,685 | -0.04(-0.51%) |
Sep 23, 2019 | 7.720 | 7.920 | 7.660 | 7.900 | 500,747 | +0.09(+1.15%) |
Sep 20, 2019 | 7.740 | 7.870 | 7.630 | 7.810 | 1,097,900 | +0.08(+1.03%) |
Sep 19, 2019 | 7.890 | 7.920 | 7.685 | 7.730 | 398,872 | -0.07(-0.90%) |
Sep 18, 2019 | 7.930 | 8.000 | 7.690 | 7.800 | 475,688 | -0.15(-1.89%) |
Sep 17, 2019 | 7.890 | 7.970 | 7.490 | 7.950 | 831,106 | +0.04(+0.51%) |
Sep 16, 2019 | 7.950 | 8.080 | 7.800 | 7.910 | 814,185 | +0.26(+3.40%) |
Sep 13, 2019 | 7.600 | 7.730 | 7.420 | 7.650 | 710,100 | +0.15(+2.00%) |
Sep 12, 2019 | 7.400 | 7.510 | 7.010 | 7.500 | 590,682 | +0.04(+0.54%) |
Sep 11, 2019 | 7.540 | 7.599 | 7.235 | 7.460 | 491,083 | +0.01(+0.13%) |
Sep 10, 2019 | 7.100 | 7.550 | 7.034 | 7.450 | 965,931 | +0.42(+5.97%) |
Sep 09, 2019 | 6.990 | 7.040 | 6.835 | 7.030 | 716,571 | +0.15(+2.18%) |
Sep 06, 2019 | 6.850 | 6.960 | 6.730 | 6.880 | 371,600 | -0.02(-0.29%) |
Sep 05, 2019 | 6.810 | 7.010 | 6.770 | 6.900 | 539,351 | +0.19(+2.83%) |
Sep 04, 2019 | 6.640 | 6.750 | 6.480 | 6.710 | 462,252 | +0.21(+3.23%) |