Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 5.551 | 5.571 | 5.259 | 5.303 | 389,890 | -0.30(-5.31%) |
Nov 27, 2019 | 5.650 | 5.809 | 5.561 | 5.601 | 489,153 | -0.10(-1.74%) |
Nov 26, 2019 | 5.898 | 5.987 | 5.650 | 5.700 | 524,987 | -0.19(-3.20%) |
Nov 25, 2019 | 5.789 | 5.968 | 5.730 | 5.888 | 450,345 | +0.14(+2.41%) |
Nov 22, 2019 | 5.710 | 5.834 | 5.661 | 5.750 | 409,157 | +0.10(+1.75%) |
Nov 21, 2019 | 5.769 | 5.769 | 5.541 | 5.650 | 613,063 | -0.11(-1.89%) |
Nov 20, 2019 | 5.849 | 5.928 | 5.621 | 5.759 | 781,494 | -0.06(-1.02%) |
Nov 19, 2019 | 6.106 | 6.176 | 5.809 | 5.819 | 572,487 | -0.22(-3.61%) |
Nov 18, 2019 | 6.443 | 6.483 | 5.923 | 6.037 | 686,547 | -0.43(-6.60%) |
Nov 15, 2019 | 6.493 | 6.572 | 6.374 | 6.463 | 731,561 | +0.05(+0.77%) |
Nov 14, 2019 | 6.493 | 6.582 | 6.344 | 6.414 | 538,491 | -0.14(-2.12%) |
Nov 13, 2019 | 6.870 | 6.919 | 6.533 | 6.553 | 754,175 | -0.38(-5.44%) |
Nov 12, 2019 | 7.455 | 7.469 | 6.929 | 6.929 | 653,708 | -0.56(-7.42%) |
Nov 11, 2019 | 7.455 | 7.494 | 7.326 | 7.484 | 356,263 | +0.02(+0.27%) |
Nov 08, 2019 | 7.494 | 7.554 | 7.385 | 7.465 | 442,850 | -0.04(-0.53%) |
Nov 07, 2019 | 7.742 | 7.759 | 7.474 | 7.504 | 828,949 | -0.15(-1.94%) |
Nov 06, 2019 | 7.831 | 7.901 | 7.593 | 7.653 | 892,773 | -0.20(-2.53%) |
Nov 05, 2019 | 7.930 | 8.059 | 7.821 | 7.851 | 1,777,192 | -0.11(-1.37%) |
Nov 04, 2019 | 8.396 | 8.486 | 7.782 | 7.960 | 1,360,126 | -0.50(-5.86%) |
Nov 01, 2019 | 7.930 | 8.714 | 7.732 | 8.456 | 2,459,083 | +1.15(+15.74%) |
Oct 31, 2019 | 7.484 | 7.484 | 7.108 | 7.306 | 1,102,798 | -0.24(-3.15%) |
Oct 30, 2019 | 7.415 | 7.554 | 7.207 | 7.544 | 795,905 | +0.11(+1.47%) |
Oct 29, 2019 | 7.276 | 7.455 | 7.068 | 7.435 | 896,495 | +0.15(+2.04%) |
Oct 28, 2019 | 7.048 | 7.336 | 7.038 | 7.286 | 1,319,595 | +0.29(+4.11%) |
Oct 25, 2019 | 6.592 | 7.093 | 6.566 | 6.999 | 1,032,377 | +0.44(+6.65%) |
Oct 24, 2019 | 6.642 | 6.691 | 6.439 | 6.562 | 446,650 | -0.07(-1.05%) |
Oct 23, 2019 | 6.325 | 6.642 | 6.275 | 6.632 | 620,093 | +0.28(+4.37%) |
Oct 22, 2019 | 6.275 | 6.384 | 6.136 | 6.354 | 523,596 | +0.07(+1.10%) |
Oct 21, 2019 | 6.196 | 6.394 | 6.196 | 6.285 | 532,287 | +0.18(+2.92%) |
Oct 18, 2019 | 5.938 | 6.196 | 5.938 | 6.106 | 442,850 | +0.13(+2.16%) |
Oct 17, 2019 | 6.027 | 6.156 | 5.918 | 5.978 | 482,703 | +0.01(+0.17%) |
Oct 16, 2019 | 5.968 | 6.265 | 5.948 | 5.968 | 492,475 | +0.01(+0.17%) |
Oct 15, 2019 | 5.849 | 6.067 | 5.759 | 5.958 | 438,838 | +0.14(+2.38%) |
Oct 14, 2019 | 5.690 | 5.869 | 5.591 | 5.819 | 377,773 | +0.07(+1.21%) |
Oct 11, 2019 | 5.561 | 5.849 | 5.561 | 5.750 | 516,289 | +0.28(+5.07%) |
Oct 10, 2019 | 5.373 | 5.621 | 5.343 | 5.472 | 441,192 | +0.08(+1.47%) |
Oct 09, 2019 | 5.353 | 5.482 | 5.185 | 5.393 | 902,964 | +0.11(+2.06%) |
Oct 08, 2019 | 5.403 | 5.413 | 5.185 | 5.284 | 604,945 | -0.22(-3.96%) |
Oct 07, 2019 | 5.531 | 5.675 | 5.462 | 5.502 | 625,248 | -0.07(-1.25%) |
Oct 04, 2019 | 5.393 | 5.591 | 5.353 | 5.571 | 459,394 | +0.19(+3.50%) |
Oct 03, 2019 | 5.264 | 5.442 | 5.001 | 5.383 | 645,481 | +0.13(+2.45%) |
Oct 02, 2019 | 5.323 | 5.333 | 5.165 | 5.254 | 701,088 | -0.18(-3.28%) |
Oct 01, 2019 | 6.067 | 6.116 | 5.406 | 5.432 | 799,962 | -0.57(-9.57%) |
Sep 30, 2019 | 5.908 | 6.126 | 5.906 | 6.007 | 563,310 | +0.13(+2.19%) |
Sep 27, 2019 | 5.551 | 5.878 | 5.551 | 5.878 | 698,978 | +0.33(+5.89%) |
Sep 26, 2019 | 5.869 | 5.918 | 5.541 | 5.551 | 619,734 | -0.38(-6.35%) |
Sep 25, 2019 | 5.759 | 5.968 | 5.750 | 5.928 | 691,973 | +0.16(+2.75%) |
Sep 24, 2019 | 5.987 | 6.116 | 5.759 | 5.769 | 681,239 | -0.21(-3.48%) |
Sep 23, 2019 | 6.067 | 6.126 | 5.839 | 5.978 | 1,143,012 | -0.13(-2.11%) |
Sep 20, 2019 | 6.166 | 6.240 | 6.027 | 6.106 | 1,193,881 | -0.07(-1.12%) |
Sep 19, 2019 | 6.265 | 6.394 | 6.146 | 6.176 | 674,342 | -0.07(-1.11%) |
Sep 18, 2019 | 6.364 | 6.443 | 6.037 | 6.245 | 717,747 | -0.16(-2.48%) |
Sep 17, 2019 | 6.523 | 6.592 | 6.215 | 6.404 | 916,823 | -0.07(-1.07%) |
Sep 16, 2019 | 6.286 | 6.572 | 6.216 | 6.473 | 929,544 | +0.22(+3.46%) |
Sep 13, 2019 | 6.119 | 6.316 | 6.080 | 6.257 | 897,667 | +0.19(+3.08%) |
Sep 12, 2019 | 6.217 | 6.296 | 5.942 | 6.070 | 980,886 | -0.09(-1.44%) |
Sep 11, 2019 | 6.109 | 6.286 | 5.927 | 6.158 | 1,129,992 | +0.08(+1.29%) |
Sep 10, 2019 | 5.460 | 6.129 | 5.421 | 6.080 | 1,200,698 | +0.60(+10.95%) |
Sep 09, 2019 | 5.411 | 5.489 | 5.332 | 5.480 | 1,113,013 | +0.08(+1.46%) |
Sep 06, 2019 | 5.244 | 5.632 | 5.145 | 5.401 | 1,859,781 | +0.16(+3.00%) |
Sep 05, 2019 | 4.722 | 5.342 | 4.697 | 5.244 | 1,570,001 | +0.61(+13.16%) |
Sep 04, 2019 | 4.456 | 4.742 | 4.427 | 4.634 | 877,690 | +0.27(+6.08%) |