Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 6.328 | 6.512 | 6.309 | 6.492 | 1,068,116 | +0.14(+2.28%) |
Nov 27, 2019 | 6.377 | 6.386 | 6.222 | 6.348 | 1,100,873 | -0.06(-0.90%) |
Nov 26, 2019 | 6.251 | 6.444 | 6.232 | 6.406 | 1,233,167 | +0.14(+2.31%) |
Nov 25, 2019 | 6.319 | 6.367 | 6.203 | 6.261 | 1,310,647 | -0.07(-1.07%) |
Nov 22, 2019 | 6.367 | 6.406 | 6.299 | 6.328 | 1,256,364 | -0.02(-0.30%) |
Nov 21, 2019 | 6.579 | 6.666 | 6.348 | 6.348 | 2,123,162 | -0.24(-3.66%) |
Nov 20, 2019 | 6.492 | 6.637 | 6.473 | 6.589 | 1,334,751 | +0.10(+1.49%) |
Nov 19, 2019 | 6.473 | 6.623 | 6.434 | 6.492 | 1,620,412 | -0.01(-0.15%) |
Nov 18, 2019 | 6.454 | 6.550 | 6.434 | 6.502 | 1,287,208 | +0.07(+1.05%) |
Nov 15, 2019 | 6.560 | 6.627 | 6.415 | 6.434 | 1,323,847 | -0.16(-2.49%) |
Nov 14, 2019 | 6.521 | 6.627 | 6.454 | 6.598 | 1,729,832 | +0.15(+2.40%) |
Nov 13, 2019 | 6.454 | 6.512 | 6.386 | 6.444 | 1,534,037 | +0.07(+1.06%) |
Nov 12, 2019 | 6.213 | 6.377 | 6.126 | 6.377 | 1,924,860 | +0.16(+2.64%) |
Nov 11, 2019 | 6.280 | 6.348 | 6.139 | 6.213 | 1,593,454 | -0.09(-1.38%) |
Nov 08, 2019 | 6.270 | 6.406 | 6.261 | 6.299 | 2,297,944 | -0.08(-1.21%) |
Nov 07, 2019 | 6.521 | 6.560 | 6.309 | 6.377 | 2,505,004 | -0.23(-3.50%) |
Nov 06, 2019 | 6.521 | 6.627 | 6.512 | 6.608 | 1,428,606 | +0.09(+1.33%) |
Nov 05, 2019 | 6.560 | 6.656 | 6.483 | 6.521 | 2,713,791 | -0.19(-2.87%) |
Nov 04, 2019 | 6.840 | 6.955 | 6.714 | 6.714 | 2,904,734 | -0.08(-1.14%) |
Nov 01, 2019 | 6.849 | 6.878 | 6.666 | 6.791 | 2,828,270 | -0.06(-0.85%) |
Oct 31, 2019 | 6.357 | 6.946 | 6.261 | 6.849 | 7,813,855 | +0.72(+11.81%) |
Oct 30, 2019 | 6.020 | 6.126 | 5.952 | 6.126 | 4,231,448 | +0.16(+2.75%) |
Oct 29, 2019 | 5.711 | 5.962 | 5.711 | 5.962 | 1,430,555 | +0.16(+2.83%) |
Oct 28, 2019 | 5.885 | 5.914 | 5.778 | 5.798 | 1,318,032 | -0.09(-1.48%) |
Oct 25, 2019 | 5.952 | 6.000 | 5.827 | 5.885 | 1,622,285 | +0.08(+1.33%) |
Oct 24, 2019 | 5.624 | 5.807 | 5.614 | 5.807 | 2,106,195 | +0.22(+3.97%) |
Oct 23, 2019 | 5.663 | 5.711 | 5.547 | 5.586 | 1,464,942 | -0.08(-1.36%) |
Oct 22, 2019 | 5.576 | 5.663 | 5.518 | 5.663 | 1,052,346 | +0.10(+1.73%) |
Oct 21, 2019 | 5.721 | 5.721 | 5.547 | 5.566 | 1,149,594 | -0.10(-1.70%) |
Oct 18, 2019 | 5.672 | 5.692 | 5.576 | 5.663 | 1,213,863 | -0.01(-0.17%) |
Oct 17, 2019 | 5.431 | 5.701 | 5.431 | 5.672 | 1,526,363 | +0.16(+2.98%) |
Oct 16, 2019 | 5.479 | 5.547 | 5.417 | 5.508 | 930,239 | +0.07(+1.24%) |
Oct 15, 2019 | 5.653 | 5.682 | 5.422 | 5.441 | 1,844,266 | -0.27(-4.73%) |
Oct 14, 2019 | 5.595 | 5.730 | 5.578 | 5.711 | 773,866 | +0.14(+2.42%) |
Oct 11, 2019 | 5.643 | 5.692 | 5.547 | 5.576 | 1,475,813 | -0.13(-2.20%) |
Oct 10, 2019 | 5.663 | 5.725 | 5.557 | 5.701 | 1,304,941 | +0.07(+1.20%) |
Oct 09, 2019 | 5.778 | 5.827 | 5.595 | 5.634 | 2,008,877 | -0.14(-2.34%) |
Oct 08, 2019 | 5.701 | 5.769 | 5.595 | 5.769 | 1,453,047 | +0.14(+2.57%) |
Oct 07, 2019 | 5.672 | 5.711 | 5.547 | 5.624 | 1,229,599 | -0.05(-0.85%) |
Oct 04, 2019 | 5.470 | 5.672 | 5.449 | 5.672 | 1,171,777 | +0.19(+3.52%) |
Oct 03, 2019 | 5.508 | 5.663 | 5.479 | 5.479 | 1,563,892 | -0.01(-0.18%) |
Oct 02, 2019 | 5.547 | 5.575 | 5.450 | 5.489 | 1,609,107 | +0.02(+0.35%) |
Oct 01, 2019 | 5.431 | 5.595 | 5.393 | 5.470 | 1,597,062 | +0.03(+0.53%) |
Sep 30, 2019 | 5.518 | 5.624 | 5.402 | 5.441 | 2,125,555 | -0.20(-3.59%) |
Sep 27, 2019 | 5.557 | 5.730 | 5.547 | 5.643 | 1,666,030 | +0.00(+0.00%) |
Sep 26, 2019 | 5.740 | 5.807 | 5.643 | 5.643 | 1,291,395 | -0.06(-1.02%) |
Sep 25, 2019 | 5.923 | 5.933 | 5.639 | 5.701 | 1,729,526 | -0.26(-4.37%) |
Sep 24, 2019 | 5.885 | 5.981 | 5.759 | 5.962 | 1,909,627 | +0.08(+1.31%) |
Sep 23, 2019 | 5.865 | 5.923 | 5.759 | 5.885 | 2,365,403 | +0.18(+3.21%) |
Sep 20, 2019 | 5.634 | 5.740 | 5.557 | 5.701 | 2,679,103 | +0.08(+1.37%) |
Sep 19, 2019 | 5.528 | 5.624 | 5.431 | 5.624 | 1,547,588 | +0.14(+2.46%) |
Sep 18, 2019 | 5.643 | 5.672 | 5.402 | 5.489 | 2,159,592 | -0.14(-2.40%) |
Sep 17, 2019 | 5.470 | 5.624 | 5.412 | 5.624 | 1,730,460 | +0.19(+3.55%) |
Sep 16, 2019 | 5.479 | 5.499 | 5.258 | 5.431 | 2,461,359 | +0.05(+0.90%) |
Sep 13, 2019 | 5.335 | 5.523 | 5.335 | 5.383 | 2,480,593 | +0.00(+0.00%) |
Sep 12, 2019 | 5.643 | 5.672 | 5.364 | 5.383 | 2,228,650 | -0.12(-2.11%) |
Sep 11, 2019 | 5.450 | 5.547 | 5.402 | 5.499 | 1,379,496 | +0.07(+1.24%) |
Sep 10, 2019 | 5.412 | 5.508 | 5.402 | 5.431 | 1,370,503 | -0.01(-0.18%) |
Sep 09, 2019 | 5.605 | 5.634 | 5.402 | 5.441 | 1,718,164 | -0.14(-2.59%) |
Sep 06, 2019 | 5.730 | 5.798 | 5.557 | 5.586 | 2,405,750 | -0.11(-1.86%) |
Sep 05, 2019 | 5.981 | 6.029 | 5.682 | 5.692 | 3,737,877 | -0.41(-6.65%) |
Sep 04, 2019 | 6.116 | 6.164 | 6.058 | 6.097 | 1,445,987 | -0.02(-0.32%) |