Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 6.334 | 6.506 | 6.334 | 6.451 | 418,045 | +0.09(+1.35%) |
Nov 27, 2019 | 6.428 | 6.514 | 6.334 | 6.365 | 1,221,734 | -0.10(-1.58%) |
Nov 26, 2019 | 6.310 | 6.538 | 6.310 | 6.467 | 949,660 | +0.02(+0.37%) |
Nov 25, 2019 | 6.318 | 6.553 | 6.310 | 6.444 | 1,091,038 | +0.16(+2.49%) |
Nov 22, 2019 | 6.412 | 6.436 | 6.240 | 6.287 | 1,369,587 | -0.09(-1.47%) |
Nov 21, 2019 | 6.491 | 6.499 | 6.248 | 6.381 | 1,209,425 | -0.14(-2.16%) |
Nov 20, 2019 | 6.585 | 6.632 | 6.342 | 6.522 | 1,506,926 | -0.06(-0.95%) |
Nov 19, 2019 | 6.397 | 6.640 | 6.263 | 6.585 | 1,639,181 | +0.25(+3.96%) |
Nov 18, 2019 | 6.318 | 6.475 | 6.279 | 6.334 | 1,516,023 | -0.01(-0.12%) |
Nov 15, 2019 | 6.349 | 6.420 | 6.310 | 6.342 | 634,148 | +0.06(+1.00%) |
Nov 14, 2019 | 6.295 | 6.357 | 6.232 | 6.279 | 681,098 | -0.02(-0.25%) |
Nov 13, 2019 | 6.349 | 6.412 | 6.240 | 6.295 | 1,055,004 | -0.15(-2.31%) |
Nov 12, 2019 | 6.483 | 6.796 | 6.381 | 6.444 | 1,757,316 | -0.02(-0.36%) |
Nov 11, 2019 | 6.349 | 6.600 | 6.232 | 6.467 | 1,283,828 | +0.16(+2.48%) |
Nov 08, 2019 | 5.863 | 6.510 | 5.863 | 6.310 | 3,143,315 | +0.41(+6.91%) |
Nov 07, 2019 | 6.028 | 6.063 | 5.852 | 5.903 | 963,118 | -0.06(-1.05%) |
Nov 06, 2019 | 5.989 | 5.997 | 5.887 | 5.965 | 839,094 | -0.09(-1.42%) |
Nov 05, 2019 | 5.981 | 6.138 | 5.926 | 6.052 | 729,741 | +0.05(+0.91%) |
Nov 04, 2019 | 6.122 | 6.146 | 5.910 | 5.997 | 1,031,205 | -0.17(-2.80%) |
Nov 01, 2019 | 5.926 | 6.216 | 5.424 | 6.169 | 1,425,590 | +0.01(+0.13%) |
Oct 31, 2019 | 6.248 | 6.279 | 6.075 | 6.161 | 812,646 | -0.10(-1.63%) |
Oct 30, 2019 | 6.404 | 6.420 | 6.224 | 6.263 | 1,196,262 | -0.15(-2.32%) |
Oct 29, 2019 | 6.193 | 6.498 | 6.185 | 6.412 | 2,160,782 | +0.22(+3.54%) |
Oct 28, 2019 | 5.871 | 6.201 | 5.871 | 6.193 | 1,759,125 | +0.40(+6.90%) |
Oct 25, 2019 | 5.613 | 5.828 | 5.605 | 5.793 | 1,260,132 | +0.26(+4.67%) |
Oct 24, 2019 | 5.887 | 6.067 | 5.338 | 5.534 | 1,618,381 | -0.20(-3.55%) |
Oct 23, 2019 | 5.534 | 5.762 | 5.534 | 5.738 | 874,173 | +0.20(+3.68%) |
Oct 22, 2019 | 5.346 | 5.542 | 5.321 | 5.534 | 718,593 | +0.16(+3.07%) |
Oct 21, 2019 | 5.362 | 5.445 | 5.346 | 5.370 | 729,075 | +0.08(+1.48%) |
Oct 18, 2019 | 5.307 | 5.330 | 5.229 | 5.291 | 657,654 | -0.03(-0.58%) |
Oct 17, 2019 | 5.175 | 5.330 | 5.137 | 5.322 | 423,694 | +0.15(+2.99%) |
Oct 16, 2019 | 5.114 | 5.195 | 5.114 | 5.168 | 435,610 | -0.01(-0.15%) |
Oct 15, 2019 | 5.152 | 5.268 | 5.059 | 5.175 | 351,530 | +0.01(+0.15%) |
Oct 14, 2019 | 5.029 | 5.206 | 5.021 | 5.168 | 665,040 | +0.07(+1.36%) |
Oct 11, 2019 | 5.059 | 5.160 | 5.059 | 5.098 | 520,815 | +0.10(+2.01%) |
Oct 10, 2019 | 4.812 | 5.013 | 4.812 | 4.998 | 241,066 | +0.19(+4.02%) |
Oct 09, 2019 | 4.758 | 4.820 | 4.735 | 4.805 | 301,269 | +0.11(+2.30%) |
Oct 08, 2019 | 4.720 | 4.766 | 4.681 | 4.696 | 367,226 | -0.08(-1.62%) |
Oct 07, 2019 | 4.673 | 4.835 | 4.673 | 4.774 | 371,031 | +0.05(+0.98%) |
Oct 04, 2019 | 4.604 | 4.727 | 4.604 | 4.727 | 271,735 | +0.12(+2.51%) |
Oct 03, 2019 | 4.565 | 4.658 | 4.511 | 4.611 | 294,778 | +0.05(+1.02%) |
Oct 02, 2019 | 4.588 | 4.689 | 4.557 | 4.565 | 513,730 | -0.03(-0.67%) |
Oct 01, 2019 | 4.704 | 4.781 | 4.596 | 4.596 | 414,596 | -0.09(-1.98%) |
Sep 30, 2019 | 4.751 | 4.781 | 4.673 | 4.689 | 516,713 | -0.06(-1.30%) |
Sep 27, 2019 | 4.735 | 4.805 | 4.727 | 4.751 | 269,534 | +0.01(+0.16%) |
Sep 26, 2019 | 4.797 | 4.812 | 4.727 | 4.743 | 314,008 | -0.08(-1.60%) |
Sep 25, 2019 | 4.812 | 4.851 | 4.758 | 4.820 | 450,004 | +0.00(+0.00%) |
Sep 24, 2019 | 4.812 | 4.866 | 4.803 | 4.820 | 368,016 | +0.00(+0.00%) |
Sep 23, 2019 | 4.797 | 4.882 | 4.728 | 4.820 | 306,889 | +0.02(+0.32%) |
Sep 20, 2019 | 4.851 | 4.882 | 4.789 | 4.805 | 589,429 | -0.05(-1.11%) |
Sep 19, 2019 | 4.897 | 4.982 | 4.859 | 4.859 | 224,869 | -0.04(-0.79%) |
Sep 18, 2019 | 4.874 | 4.967 | 4.851 | 4.897 | 296,679 | -0.01(-0.16%) |
Sep 17, 2019 | 4.967 | 4.967 | 4.805 | 4.905 | 275,018 | -0.05(-1.09%) |
Sep 16, 2019 | 5.013 | 5.059 | 4.959 | 4.959 | 630,697 | -0.02(-0.47%) |
Sep 13, 2019 | 4.982 | 4.998 | 4.936 | 4.982 | 386,825 | +0.02(+0.47%) |
Sep 12, 2019 | 4.928 | 4.990 | 4.808 | 4.959 | 458,049 | +0.03(+0.63%) |
Sep 11, 2019 | 4.681 | 4.928 | 4.619 | 4.928 | 696,199 | +0.25(+5.28%) |
Sep 10, 2019 | 4.704 | 4.735 | 4.654 | 4.681 | 497,800 | -0.02(-0.49%) |
Sep 09, 2019 | 4.627 | 4.704 | 4.619 | 4.704 | 513,661 | +0.09(+2.01%) |
Sep 06, 2019 | 4.642 | 4.689 | 4.600 | 4.611 | 257,883 | -0.02(-0.50%) |
Sep 05, 2019 | 4.581 | 4.751 | 4.550 | 4.635 | 544,156 | +0.08(+1.69%) |
Sep 04, 2019 | 4.442 | 4.573 | 4.418 | 4.557 | 387,879 | +0.13(+2.97%) |