Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 7.927 | 7.978 | 7.733 | 7.809 | 610,443 | -0.20(-2.53%) |
Nov 27, 2019 | 8.037 | 8.202 | 7.978 | 8.012 | 1,622,722 | -0.08(-0.94%) |
Nov 26, 2019 | 7.775 | 8.139 | 7.691 | 8.088 | 2,846,741 | +0.35(+4.59%) |
Nov 25, 2019 | 7.378 | 7.750 | 7.369 | 7.733 | 2,077,625 | +0.39(+5.29%) |
Nov 22, 2019 | 7.243 | 7.395 | 7.175 | 7.344 | 1,063,040 | +0.13(+1.76%) |
Nov 21, 2019 | 7.099 | 7.234 | 7.057 | 7.217 | 1,093,128 | +0.08(+1.07%) |
Nov 20, 2019 | 7.175 | 7.226 | 7.048 | 7.141 | 1,390,719 | -0.02(-0.24%) |
Nov 19, 2019 | 7.023 | 7.192 | 6.964 | 7.158 | 1,445,297 | +0.15(+2.17%) |
Nov 18, 2019 | 7.099 | 7.099 | 6.955 | 7.006 | 1,782,304 | -0.08(-1.19%) |
Nov 15, 2019 | 6.998 | 7.099 | 6.888 | 7.091 | 2,258,842 | +0.09(+1.33%) |
Nov 14, 2019 | 7.099 | 7.158 | 6.972 | 6.998 | 2,720,482 | -0.06(-0.84%) |
Nov 13, 2019 | 6.567 | 7.133 | 6.457 | 7.057 | 8,675,909 | +0.53(+8.16%) |
Nov 12, 2019 | 6.465 | 6.592 | 6.398 | 6.524 | 2,350,338 | -0.01(-0.13%) |
Nov 11, 2019 | 6.676 | 6.691 | 6.516 | 6.533 | 1,237,140 | -0.19(-2.77%) |
Nov 08, 2019 | 6.584 | 6.736 | 6.499 | 6.719 | 1,084,575 | +0.14(+2.05%) |
Nov 07, 2019 | 6.710 | 6.753 | 6.491 | 6.584 | 1,551,634 | -0.07(-1.02%) |
Nov 06, 2019 | 6.820 | 6.837 | 6.617 | 6.651 | 1,417,468 | -0.14(-2.11%) |
Nov 05, 2019 | 6.829 | 6.846 | 6.769 | 6.795 | 2,046,325 | +0.03(+0.50%) |
Nov 04, 2019 | 6.702 | 6.803 | 6.651 | 6.761 | 2,021,051 | +0.07(+1.01%) |
Nov 01, 2019 | 6.592 | 6.744 | 6.557 | 6.693 | 1,461,443 | +0.15(+2.33%) |
Oct 31, 2019 | 6.651 | 6.694 | 6.482 | 6.541 | 1,492,601 | -0.19(-2.76%) |
Oct 30, 2019 | 6.727 | 6.744 | 6.550 | 6.727 | 1,226,562 | +0.03(+0.38%) |
Oct 29, 2019 | 6.550 | 6.702 | 6.507 | 6.702 | 1,335,720 | +0.14(+2.06%) |
Oct 28, 2019 | 6.474 | 6.744 | 6.474 | 6.567 | 2,591,687 | +0.06(+0.91%) |
Oct 25, 2019 | 6.440 | 6.533 | 6.360 | 6.507 | 1,794,886 | +0.09(+1.45%) |
Oct 24, 2019 | 6.507 | 6.550 | 6.279 | 6.414 | 2,681,648 | -0.05(-0.78%) |
Oct 23, 2019 | 6.465 | 6.558 | 6.300 | 6.465 | 3,131,969 | +0.02(+0.26%) |
Oct 22, 2019 | 6.043 | 6.457 | 6.000 | 6.448 | 2,815,653 | +0.35(+5.68%) |
Oct 21, 2019 | 6.237 | 6.347 | 6.076 | 6.102 | 1,639,151 | -0.14(-2.17%) |
Oct 18, 2019 | 5.958 | 6.237 | 5.958 | 6.237 | 1,221,242 | +0.31(+5.28%) |
Oct 17, 2019 | 5.992 | 6.076 | 5.907 | 5.924 | 1,459,474 | -0.08(-1.27%) |
Oct 16, 2019 | 5.713 | 6.000 | 5.696 | 6.000 | 2,054,009 | +0.30(+5.34%) |
Oct 15, 2019 | 5.586 | 5.806 | 5.574 | 5.696 | 1,193,359 | +0.13(+2.28%) |
Oct 14, 2019 | 5.544 | 5.620 | 5.472 | 5.569 | 610,347 | +0.01(+0.15%) |
Oct 11, 2019 | 5.493 | 5.629 | 5.484 | 5.561 | 1,170,598 | +0.14(+2.65%) |
Oct 10, 2019 | 5.290 | 5.417 | 5.265 | 5.417 | 1,018,397 | +0.13(+2.40%) |
Oct 09, 2019 | 5.265 | 5.329 | 5.231 | 5.290 | 539,873 | +0.06(+1.13%) |
Oct 08, 2019 | 5.316 | 5.485 | 5.231 | 5.231 | 1,786,598 | -0.12(-2.21%) |
Oct 07, 2019 | 5.248 | 5.362 | 5.202 | 5.350 | 1,276,234 | +0.07(+1.28%) |
Oct 04, 2019 | 5.299 | 5.392 | 5.257 | 5.282 | 1,284,901 | +0.02(+0.32%) |
Oct 03, 2019 | 5.358 | 5.375 | 5.012 | 5.265 | 4,213,840 | -0.14(-2.50%) |
Oct 02, 2019 | 5.358 | 5.603 | 5.341 | 5.400 | 3,168,409 | -0.02(-0.31%) |
Oct 01, 2019 | 5.502 | 5.534 | 5.337 | 5.417 | 2,803,372 | +0.12(+2.23%) |
Sep 30, 2019 | 5.231 | 5.324 | 5.164 | 5.299 | 1,987,415 | +0.09(+1.79%) |
Sep 27, 2019 | 5.155 | 5.367 | 5.151 | 5.206 | 1,245,144 | +0.06(+1.15%) |
Sep 26, 2019 | 5.519 | 5.519 | 5.121 | 5.147 | 2,459,468 | -0.40(-7.16%) |
Sep 25, 2019 | 5.214 | 5.624 | 5.214 | 5.544 | 3,168,724 | +0.30(+5.64%) |
Sep 24, 2019 | 5.257 | 5.341 | 5.189 | 5.248 | 1,461,566 | -0.02(-0.32%) |
Sep 23, 2019 | 5.130 | 5.333 | 5.113 | 5.265 | 1,708,006 | +0.11(+2.13%) |
Sep 20, 2019 | 5.206 | 5.290 | 5.121 | 5.155 | 4,104,253 | -0.03(-0.65%) |
Sep 19, 2019 | 5.181 | 5.257 | 5.130 | 5.189 | 2,564,357 | +0.00(+0.00%) |
Sep 18, 2019 | 5.079 | 5.189 | 5.012 | 5.189 | 1,016,305 | +0.10(+1.99%) |
Sep 17, 2019 | 5.079 | 5.113 | 4.978 | 5.088 | 1,360,741 | -0.03(-0.50%) |
Sep 16, 2019 | 4.995 | 5.299 | 4.969 | 5.113 | 4,910,906 | +0.09(+1.85%) |
Sep 13, 2019 | 5.071 | 5.079 | 4.936 | 5.020 | 1,817,723 | -0.03(-0.50%) |
Sep 12, 2019 | 4.978 | 5.071 | 4.817 | 5.045 | 1,938,764 | +0.01(+0.17%) |
Sep 11, 2019 | 5.113 | 5.164 | 4.936 | 5.037 | 3,143,220 | -0.08(-1.49%) |
Sep 10, 2019 | 4.783 | 5.113 | 4.720 | 5.113 | 3,032,062 | +0.33(+6.99%) |
Sep 09, 2019 | 4.561 | 4.796 | 4.494 | 4.779 | 3,148,706 | +0.29(+6.55%) |
Sep 06, 2019 | 4.477 | 4.519 | 4.435 | 4.485 | 1,610,144 | +0.03(+0.57%) |
Sep 05, 2019 | 4.275 | 4.460 | 4.258 | 4.460 | 2,336,173 | +0.31(+7.49%) |
Sep 04, 2019 | 4.023 | 4.153 | 4.002 | 4.149 | 1,496,573 | +0.14(+3.56%) |