Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 8.520 | 8.520 | 7.891 | 8.000 | 77,300 | -0.46(-5.44%) |
Nov 27, 2019 | 8.410 | 8.540 | 8.290 | 8.460 | 131,700 | +0.02(+0.24%) |
Nov 26, 2019 | 8.380 | 8.500 | 8.270 | 8.440 | 75,038 | +0.13(+1.56%) |
Nov 25, 2019 | 8.110 | 8.350 | 8.040 | 8.310 | 183,712 | +0.28(+3.49%) |
Nov 22, 2019 | 7.490 | 8.060 | 7.401 | 8.030 | 169,700 | +0.59(+7.93%) |
Nov 21, 2019 | 7.890 | 7.900 | 7.360 | 7.440 | 125,417 | -0.37(-4.74%) |
Nov 20, 2019 | 7.520 | 7.950 | 7.150 | 7.810 | 207,972 | +0.35(+4.69%) |
Nov 19, 2019 | 7.190 | 7.830 | 7.150 | 7.460 | 235,969 | +0.41(+5.82%) |
Nov 18, 2019 | 7.000 | 7.200 | 6.830 | 7.050 | 76,914 | +0.09(+1.29%) |
Nov 15, 2019 | 6.900 | 7.090 | 6.540 | 6.960 | 144,600 | +0.09(+1.31%) |
Nov 14, 2019 | 6.700 | 6.900 | 6.400 | 6.870 | 119,502 | +0.34(+5.21%) |
Nov 13, 2019 | 5.640 | 6.770 | 5.557 | 6.530 | 183,561 | +0.93(+16.61%) |
Nov 12, 2019 | 5.600 | 5.710 | 5.520 | 5.600 | 42,065 | -0.06(-1.06%) |
Nov 11, 2019 | 5.670 | 5.680 | 5.510 | 5.660 | 44,900 | +0.03(+0.53%) |
Nov 08, 2019 | 5.470 | 5.750 | 5.470 | 5.630 | 35,400 | +0.08(+1.44%) |
Nov 07, 2019 | 5.490 | 5.600 | 5.440 | 5.550 | 56,075 | +0.12(+2.21%) |
Nov 06, 2019 | 5.390 | 5.590 | 5.340 | 5.430 | 51,748 | +0.03(+0.56%) |
Nov 05, 2019 | 5.180 | 5.400 | 5.000 | 5.400 | 52,934 | +0.00(+0.00%) |
Nov 04, 2019 | 5.380 | 5.410 | 5.190 | 5.400 | 45,089 | +0.10(+1.89%) |
Nov 01, 2019 | 5.570 | 5.660 | 5.240 | 5.300 | 87,200 | -0.27(-4.85%) |
Oct 31, 2019 | 5.740 | 5.740 | 5.510 | 5.570 | 49,021 | -0.13(-2.28%) |
Oct 30, 2019 | 5.690 | 5.730 | 5.590 | 5.700 | 25,982 | +0.00(+0.00%) |
Oct 29, 2019 | 5.700 | 5.780 | 5.660 | 5.700 | 42,314 | -0.06(-1.04%) |
Oct 28, 2019 | 5.520 | 5.760 | 5.470 | 5.760 | 66,546 | +0.21(+3.78%) |
Oct 25, 2019 | 5.340 | 5.670 | 5.340 | 5.550 | 63,600 | +0.15(+2.78%) |
Oct 24, 2019 | 5.220 | 5.410 | 5.190 | 5.400 | 48,168 | +0.13(+2.47%) |
Oct 23, 2019 | 5.400 | 5.410 | 5.110 | 5.270 | 75,418 | -0.17(-3.13%) |
Oct 22, 2019 | 5.900 | 6.100 | 5.340 | 5.440 | 433,971 | +0.24(+4.62%) |
Oct 21, 2019 | 4.800 | 5.200 | 4.770 | 5.200 | 48,507 | +0.41(+8.56%) |
Oct 18, 2019 | 4.940 | 4.940 | 4.770 | 4.790 | 19,600 | -0.16(-3.23%) |
Oct 17, 2019 | 4.980 | 5.000 | 4.900 | 4.950 | 16,013 | +0.10(+2.06%) |
Oct 16, 2019 | 4.930 | 4.950 | 4.790 | 4.850 | 60,052 | -0.06(-1.22%) |
Oct 15, 2019 | 4.900 | 4.990 | 4.870 | 4.910 | 25,823 | -0.05(-1.01%) |
Oct 14, 2019 | 4.890 | 5.060 | 4.750 | 4.960 | 29,555 | +0.09(+1.85%) |
Oct 11, 2019 | 4.780 | 4.930 | 4.750 | 4.870 | 52,200 | +0.04(+0.83%) |
Oct 10, 2019 | 4.500 | 4.830 | 4.500 | 4.830 | 72,869 | +0.27(+5.92%) |
Oct 09, 2019 | 4.750 | 4.760 | 4.500 | 4.560 | 85,139 | -0.22(-4.60%) |
Oct 08, 2019 | 5.050 | 5.050 | 4.760 | 4.780 | 43,628 | -0.24(-4.78%) |
Oct 07, 2019 | 4.970 | 5.100 | 4.950 | 5.020 | 39,077 | +0.02(+0.40%) |
Oct 04, 2019 | 4.900 | 5.020 | 4.880 | 5.000 | 38,300 | +0.05(+1.01%) |
Oct 03, 2019 | 4.890 | 4.970 | 4.780 | 4.950 | 79,975 | +0.02(+0.41%) |
Oct 02, 2019 | 4.780 | 4.960 | 4.650 | 4.930 | 29,165 | +0.18(+3.79%) |
Oct 01, 2019 | 4.930 | 4.970 | 4.700 | 4.750 | 67,836 | -0.20(-4.04%) |
Sep 30, 2019 | 4.980 | 4.980 | 4.840 | 4.950 | 25,012 | +0.01(+0.20%) |
Sep 27, 2019 | 4.800 | 5.010 | 4.800 | 4.940 | 110,000 | +0.14(+2.92%) |
Sep 26, 2019 | 5.100 | 5.210 | 4.780 | 4.800 | 131,988 | -0.34(-6.61%) |
Sep 25, 2019 | 5.100 | 5.210 | 5.100 | 5.140 | 40,847 | +0.03(+0.59%) |
Sep 24, 2019 | 5.300 | 5.400 | 5.110 | 5.110 | 60,822 | -0.19(-3.58%) |
Sep 23, 2019 | 5.460 | 5.480 | 5.220 | 5.300 | 63,369 | -0.09(-1.67%) |
Sep 20, 2019 | 5.490 | 5.490 | 5.300 | 5.390 | 41,000 | +0.03(+0.56%) |
Sep 19, 2019 | 5.240 | 5.455 | 5.160 | 5.360 | 46,583 | +0.16(+3.08%) |
Sep 18, 2019 | 5.320 | 5.415 | 5.160 | 5.200 | 26,173 | -0.15(-2.80%) |
Sep 17, 2019 | 5.410 | 5.490 | 5.260 | 5.350 | 85,788 | -0.06(-1.11%) |
Sep 16, 2019 | 5.050 | 5.440 | 5.000 | 5.410 | 483,320 | +0.36(+7.13%) |
Sep 13, 2019 | 5.392 | 5.392 | 5.000 | 5.050 | 50,100 | -0.20(-3.81%) |
Sep 12, 2019 | 5.300 | 5.450 | 5.100 | 5.250 | 998,349 | -0.05(-0.94%) |
Sep 11, 2019 | 5.350 | 5.400 | 5.270 | 5.300 | 50,112 | -0.01(-0.19%) |
Sep 10, 2019 | 5.320 | 5.350 | 5.090 | 5.310 | 82,621 | +0.02(+0.38%) |
Sep 09, 2019 | 5.100 | 5.330 | 5.000 | 5.290 | 138,678 | +0.19(+3.73%) |
Sep 06, 2019 | 5.130 | 5.250 | 5.070 | 5.100 | 37,300 | -0.03(-0.58%) |
Sep 05, 2019 | 5.060 | 5.190 | 5.020 | 5.130 | 37,516 | +0.14(+2.81%) |
Sep 04, 2019 | 4.940 | 5.020 | 4.890 | 4.990 | 45,636 | +0.05(+1.01%) |