Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 6.200 | 6.219 | 5.982 | 6.020 | 228,278 | -0.22(-3.50%) |
Nov 27, 2019 | 6.162 | 6.332 | 6.020 | 6.238 | 422,588 | +0.13(+2.17%) |
Nov 26, 2019 | 6.247 | 6.274 | 5.967 | 6.105 | 590,507 | -0.18(-2.87%) |
Nov 25, 2019 | 6.266 | 6.427 | 6.133 | 6.285 | 466,064 | -0.07(-1.04%) |
Nov 22, 2019 | 6.513 | 6.513 | 6.124 | 6.351 | 369,316 | -0.05(-0.74%) |
Nov 21, 2019 | 6.513 | 6.569 | 6.209 | 6.399 | 347,404 | -0.09(-1.32%) |
Nov 20, 2019 | 6.427 | 6.569 | 6.105 | 6.484 | 429,985 | +0.05(+0.74%) |
Nov 19, 2019 | 6.114 | 6.465 | 5.925 | 6.437 | 798,777 | +0.35(+5.76%) |
Nov 18, 2019 | 6.437 | 6.465 | 5.925 | 6.086 | 739,227 | -0.33(-5.17%) |
Nov 15, 2019 | 6.494 | 6.655 | 6.313 | 6.418 | 470,375 | -0.09(-1.31%) |
Nov 14, 2019 | 6.844 | 6.882 | 6.443 | 6.503 | 650,598 | -0.31(-4.59%) |
Nov 13, 2019 | 6.569 | 6.920 | 6.494 | 6.816 | 743,380 | +0.29(+4.51%) |
Nov 12, 2019 | 6.683 | 6.892 | 6.503 | 6.522 | 573,610 | -0.15(-2.27%) |
Nov 11, 2019 | 7.100 | 7.129 | 6.645 | 6.674 | 567,085 | -0.49(-6.88%) |
Nov 08, 2019 | 6.939 | 7.252 | 6.787 | 7.167 | 531,031 | +0.02(+0.27%) |
Nov 07, 2019 | 6.825 | 7.233 | 6.607 | 7.148 | 822,200 | +0.47(+7.10%) |
Nov 06, 2019 | 6.958 | 6.958 | 6.475 | 6.674 | 629,184 | -0.26(-3.69%) |
Nov 05, 2019 | 6.920 | 7.252 | 6.806 | 6.930 | 463,535 | +0.12(+1.81%) |
Nov 04, 2019 | 6.579 | 6.882 | 6.522 | 6.806 | 649,458 | +0.31(+4.82%) |
Nov 01, 2019 | 6.541 | 6.702 | 6.285 | 6.494 | 546,643 | +0.01(+0.15%) |
Oct 31, 2019 | 6.636 | 6.645 | 6.288 | 6.484 | 504,256 | -0.16(-2.43%) |
Oct 30, 2019 | 6.968 | 7.105 | 6.607 | 6.645 | 414,340 | -0.29(-4.23%) |
Oct 29, 2019 | 6.522 | 7.053 | 6.475 | 6.939 | 429,446 | +0.36(+5.48%) |
Oct 28, 2019 | 6.768 | 6.930 | 6.522 | 6.579 | 300,640 | -0.16(-2.39%) |
Oct 25, 2019 | 6.513 | 6.768 | 6.475 | 6.740 | 395,372 | +0.21(+3.19%) |
Oct 24, 2019 | 6.901 | 7.148 | 6.446 | 6.531 | 620,632 | -0.35(-5.10%) |
Oct 23, 2019 | 6.636 | 6.996 | 6.550 | 6.882 | 394,257 | +0.23(+3.42%) |
Oct 22, 2019 | 6.750 | 6.949 | 6.645 | 6.655 | 356,310 | -0.03(-0.43%) |
Oct 21, 2019 | 6.370 | 6.712 | 6.276 | 6.683 | 385,954 | +0.33(+5.22%) |
Oct 18, 2019 | 6.693 | 6.825 | 6.342 | 6.351 | 429,551 | -0.34(-5.10%) |
Oct 17, 2019 | 6.465 | 6.768 | 6.304 | 6.693 | 320,786 | +0.28(+4.44%) |
Oct 16, 2019 | 6.446 | 6.617 | 6.370 | 6.408 | 648,863 | -0.10(-1.60%) |
Oct 15, 2019 | 6.380 | 6.626 | 6.247 | 6.513 | 272,066 | +0.19(+3.00%) |
Oct 14, 2019 | 6.295 | 6.513 | 6.209 | 6.323 | 490,155 | -0.04(-0.60%) |
Oct 11, 2019 | 6.389 | 6.598 | 6.328 | 6.361 | 649,917 | +0.05(+0.75%) |
Oct 10, 2019 | 6.446 | 6.531 | 6.124 | 6.313 | 744,269 | -0.27(-4.17%) |
Oct 09, 2019 | 6.721 | 6.822 | 6.427 | 6.588 | 495,474 | -0.06(-0.86%) |
Oct 08, 2019 | 6.655 | 6.750 | 6.636 | 6.645 | 462,357 | -0.19(-2.77%) |
Oct 07, 2019 | 7.043 | 7.043 | 6.750 | 6.835 | 472,145 | -0.17(-2.44%) |
Oct 04, 2019 | 7.280 | 7.394 | 6.882 | 7.005 | 487,780 | -0.27(-3.78%) |
Oct 03, 2019 | 7.119 | 7.375 | 6.920 | 7.280 | 337,099 | +0.09(+1.19%) |
Oct 02, 2019 | 7.110 | 7.442 | 6.882 | 7.195 | 674,579 | +0.00(+0.00%) |
Oct 01, 2019 | 7.423 | 7.641 | 7.119 | 7.195 | 391,772 | -0.19(-2.57%) |
Sep 30, 2019 | 7.318 | 7.536 | 7.015 | 7.385 | 769,207 | -0.12(-1.64%) |
Sep 27, 2019 | 7.271 | 7.584 | 7.271 | 7.508 | 412,461 | -0.02(-0.25%) |
Sep 26, 2019 | 7.897 | 7.963 | 7.110 | 7.527 | 767,912 | -0.42(-5.25%) |
Sep 25, 2019 | 7.754 | 8.124 | 7.745 | 7.944 | 400,068 | +0.05(+0.60%) |
Sep 24, 2019 | 8.608 | 8.683 | 7.735 | 7.897 | 1,071,633 | -0.73(-8.46%) |
Sep 23, 2019 | 8.721 | 9.006 | 8.551 | 8.627 | 589,212 | -0.23(-2.57%) |
Sep 20, 2019 | 8.987 | 9.105 | 8.589 | 8.854 | 1,139,808 | -0.17(-1.89%) |
Sep 19, 2019 | 8.911 | 9.067 | 8.627 | 9.025 | 773,297 | +0.15(+1.71%) |
Sep 18, 2019 | 9.480 | 9.556 | 8.721 | 8.873 | 1,001,383 | -0.76(-7.87%) |
Sep 17, 2019 | 9.556 | 9.811 | 8.936 | 9.631 | 1,437,217 | +0.07(+0.69%) |
Sep 16, 2019 | 9.906 | 10.14 | 8.958 | 9.565 | 2,073,980 | +0.52(+5.77%) |
Sep 13, 2019 | 8.105 | 9.119 | 8.015 | 9.044 | 1,433,805 | +0.99(+12.24%) |
Sep 12, 2019 | 8.115 | 8.266 | 7.442 | 8.058 | 994,068 | -0.21(-2.52%) |
Sep 11, 2019 | 7.849 | 8.513 | 7.783 | 8.266 | 962,799 | +0.50(+6.47%) |
Sep 10, 2019 | 8.721 | 8.721 | 7.451 | 7.764 | 2,189,330 | -0.89(-10.30%) |
Sep 09, 2019 | 7.878 | 8.930 | 7.878 | 8.655 | 2,507,921 | +0.85(+10.94%) |
Sep 06, 2019 | 7.224 | 7.840 | 7.119 | 7.802 | 1,878,969 | +0.67(+9.44%) |
Sep 05, 2019 | 6.768 | 7.157 | 6.588 | 7.129 | 1,663,298 | +0.64(+9.94%) |
Sep 04, 2019 | 5.868 | 7.043 | 5.849 | 6.484 | 3,818,495 | +0.66(+11.40%) |