Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 7.360 | 7.890 | 7.300 | 7.790 | 635,300 | +0.52(+7.15%) |
Nov 27, 2019 | 7.200 | 7.500 | 6.900 | 7.270 | 627,900 | +0.06(+0.83%) |
Nov 26, 2019 | 7.250 | 7.430 | 7.050 | 7.210 | 1,238,343 | -0.33(-4.38%) |
Nov 25, 2019 | 7.240 | 8.100 | 6.890 | 7.540 | 8,439,194 | +1.11(+17.26%) |
Nov 22, 2019 | 6.400 | 7.200 | 6.400 | 6.430 | 1,648,000 | +0.23(+3.71%) |
Nov 21, 2019 | 5.880 | 6.290 | 5.720 | 6.200 | 399,108 | +0.42(+7.27%) |
Nov 20, 2019 | 5.500 | 5.900 | 5.500 | 5.780 | 379,811 | +0.34(+6.25%) |
Nov 19, 2019 | 5.470 | 5.870 | 5.360 | 5.440 | 396,084 | +0.03(+0.55%) |
Nov 18, 2019 | 6.000 | 6.090 | 5.270 | 5.410 | 387,812 | -0.59(-9.83%) |
Nov 15, 2019 | 6.140 | 6.140 | 5.780 | 6.000 | 184,400 | -0.14(-2.28%) |
Nov 14, 2019 | 5.900 | 6.200 | 5.740 | 6.140 | 261,508 | +0.28(+4.78%) |
Nov 13, 2019 | 6.150 | 6.190 | 5.630 | 5.860 | 254,183 | +0.12(+2.09%) |
Nov 12, 2019 | 6.180 | 6.270 | 5.550 | 5.740 | 330,555 | -0.25(-4.09%) |
Nov 11, 2019 | 5.450 | 6.650 | 5.450 | 5.985 | 706,012 | +0.58(+10.83%) |
Nov 08, 2019 | 5.160 | 5.580 | 5.160 | 5.400 | 289,900 | +0.18(+3.45%) |
Nov 07, 2019 | 5.370 | 5.520 | 5.070 | 5.220 | 286,246 | -0.01(-0.19%) |
Nov 06, 2019 | 4.330 | 5.740 | 4.330 | 5.230 | 1,007,729 | +1.00(+23.64%) |
Nov 05, 2019 | 4.350 | 4.440 | 4.160 | 4.230 | 217,204 | -0.03(-0.70%) |
Nov 04, 2019 | 4.190 | 4.410 | 4.160 | 4.260 | 246,329 | +0.17(+4.16%) |
Nov 01, 2019 | 3.700 | 4.300 | 3.700 | 4.090 | 115,600 | +0.25(+6.51%) |
Oct 31, 2019 | 4.070 | 4.070 | 3.670 | 3.840 | 144,574 | -0.24(-5.88%) |
Oct 30, 2019 | 4.090 | 4.245 | 3.963 | 4.080 | 117,958 | +0.05(+1.24%) |
Oct 29, 2019 | 4.180 | 4.400 | 3.900 | 4.030 | 206,461 | -0.09(-2.18%) |
Oct 28, 2019 | 3.470 | 4.190 | 3.410 | 4.120 | 482,139 | +0.81(+24.47%) |
Oct 25, 2019 | 3.200 | 3.390 | 3.200 | 3.310 | 84,300 | +0.16(+5.08%) |
Oct 24, 2019 | 3.250 | 3.290 | 3.150 | 3.150 | 68,061 | -0.09(-2.78%) |
Oct 23, 2019 | 3.180 | 3.240 | 3.030 | 3.240 | 157,994 | +0.03(+0.93%) |
Oct 22, 2019 | 3.230 | 3.250 | 3.120 | 3.210 | 143,241 | +0.03(+0.94%) |
Oct 21, 2019 | 3.320 | 3.320 | 3.160 | 3.180 | 58,743 | -0.17(-5.07%) |
Oct 18, 2019 | 3.340 | 3.360 | 3.140 | 3.350 | 76,400 | +0.04(+1.21%) |
Oct 17, 2019 | 3.450 | 3.500 | 3.250 | 3.310 | 330,624 | -0.11(-3.22%) |
Oct 16, 2019 | 3.390 | 3.660 | 3.270 | 3.420 | 100,833 | +0.08(+2.40%) |
Oct 15, 2019 | 3.160 | 3.390 | 3.140 | 3.340 | 42,353 | +0.16(+5.03%) |
Oct 14, 2019 | 3.200 | 3.252 | 3.110 | 3.180 | 23,720 | -0.05(-1.55%) |
Oct 11, 2019 | 3.260 | 3.260 | 3.150 | 3.230 | 24,000 | +0.06(+1.89%) |
Oct 10, 2019 | 3.260 | 3.260 | 3.070 | 3.170 | 27,262 | -0.09(-2.76%) |
Oct 09, 2019 | 3.030 | 3.300 | 3.030 | 3.260 | 74,628 | +0.20(+6.54%) |
Oct 08, 2019 | 3.080 | 3.210 | 3.030 | 3.060 | 43,239 | -0.03(-0.97%) |
Oct 07, 2019 | 3.100 | 3.210 | 3.030 | 3.090 | 84,100 | -0.07(-2.22%) |
Oct 04, 2019 | 3.100 | 3.219 | 3.050 | 3.160 | 35,900 | +0.00(+0.00%) |
Oct 03, 2019 | 3.210 | 3.260 | 3.070 | 3.160 | 110,444 | -0.04(-1.25%) |
Oct 02, 2019 | 3.230 | 3.270 | 3.190 | 3.200 | 41,047 | -0.08(-2.44%) |
Oct 01, 2019 | 3.150 | 3.350 | 3.150 | 3.280 | 54,326 | +0.10(+3.14%) |
Sep 30, 2019 | 3.120 | 3.320 | 3.060 | 3.180 | 64,905 | +0.14(+4.61%) |
Sep 27, 2019 | 3.080 | 3.194 | 3.030 | 3.040 | 106,400 | -0.01(-0.33%) |
Sep 26, 2019 | 3.240 | 3.250 | 3.050 | 3.050 | 79,872 | -0.16(-4.98%) |
Sep 25, 2019 | 3.130 | 3.455 | 3.040 | 3.210 | 182,462 | +0.10(+3.22%) |
Sep 24, 2019 | 3.140 | 3.250 | 3.070 | 3.110 | 123,237 | -0.04(-1.27%) |
Sep 23, 2019 | 3.140 | 3.350 | 2.950 | 3.150 | 236,600 | +0.04(+1.29%) |
Sep 20, 2019 | 3.270 | 3.390 | 3.110 | 3.110 | 149,100 | -0.11(-3.42%) |
Sep 19, 2019 | 3.680 | 3.680 | 3.180 | 3.220 | 76,065 | -0.27(-7.74%) |
Sep 18, 2019 | 3.600 | 3.640 | 3.480 | 3.490 | 71,986 | -0.13(-3.59%) |
Sep 17, 2019 | 3.510 | 3.740 | 3.420 | 3.620 | 88,909 | +0.08(+2.26%) |
Sep 16, 2019 | 3.370 | 3.570 | 3.360 | 3.540 | 52,380 | +0.15(+4.42%) |
Sep 13, 2019 | 3.520 | 3.590 | 3.360 | 3.390 | 57,900 | -0.20(-5.57%) |
Sep 12, 2019 | 3.660 | 3.700 | 3.550 | 3.590 | 55,624 | -0.01(-0.28%) |
Sep 11, 2019 | 3.550 | 3.720 | 3.410 | 3.600 | 92,580 | +0.13(+3.75%) |
Sep 10, 2019 | 3.300 | 3.550 | 3.080 | 3.470 | 302,744 | +0.11(+3.27%) |
Sep 09, 2019 | 3.570 | 3.570 | 3.310 | 3.360 | 244,993 | -0.19(-5.35%) |
Sep 06, 2019 | 3.520 | 3.550 | 3.400 | 3.550 | 106,000 | -0.02(-0.56%) |
Sep 05, 2019 | 3.640 | 3.750 | 3.480 | 3.570 | 208,925 | -0.15(-4.03%) |
Sep 04, 2019 | 3.850 | 3.850 | 3.560 | 3.720 | 55,138 | +0.00(+0.00%) |