Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 6.285 | 6.456 | 6.285 | 6.401 | 421,314 | +0.09(+1.35%) |
Nov 27, 2019 | 6.378 | 6.464 | 6.285 | 6.316 | 1,231,288 | -0.10(-1.58%) |
Nov 26, 2019 | 6.261 | 6.487 | 6.261 | 6.417 | 957,086 | +0.02(+0.36%) |
Nov 25, 2019 | 6.269 | 6.502 | 6.261 | 6.394 | 1,099,570 | +0.16(+2.49%) |
Nov 22, 2019 | 6.362 | 6.386 | 6.191 | 6.238 | 1,380,298 | -0.09(-1.47%) |
Nov 21, 2019 | 6.440 | 6.448 | 6.199 | 6.331 | 1,218,883 | -0.14(-2.16%) |
Nov 20, 2019 | 6.534 | 6.580 | 6.292 | 6.471 | 1,518,711 | -0.06(-0.95%) |
Nov 19, 2019 | 6.347 | 6.588 | 6.215 | 6.534 | 1,652,000 | +0.25(+3.96%) |
Nov 18, 2019 | 6.269 | 6.425 | 6.230 | 6.285 | 1,527,879 | -0.01(-0.12%) |
Nov 15, 2019 | 6.300 | 6.370 | 6.261 | 6.292 | 639,107 | +0.06(+1.00%) |
Nov 14, 2019 | 6.246 | 6.308 | 6.184 | 6.230 | 686,424 | -0.02(-0.25%) |
Nov 13, 2019 | 6.300 | 6.362 | 6.191 | 6.246 | 1,063,255 | -0.15(-2.31%) |
Nov 12, 2019 | 6.432 | 6.744 | 6.331 | 6.394 | 1,771,059 | -0.02(-0.36%) |
Nov 11, 2019 | 6.300 | 6.549 | 6.184 | 6.417 | 1,293,869 | +0.16(+2.48%) |
Nov 08, 2019 | 5.818 | 6.460 | 5.818 | 6.261 | 3,167,897 | +0.40(+6.91%) |
Nov 07, 2019 | 5.981 | 6.016 | 5.806 | 5.857 | 970,650 | -0.06(-1.05%) |
Nov 06, 2019 | 5.942 | 5.950 | 5.841 | 5.919 | 845,656 | -0.09(-1.42%) |
Nov 05, 2019 | 5.935 | 6.090 | 5.880 | 6.005 | 735,448 | +0.05(+0.92%) |
Nov 04, 2019 | 6.075 | 6.098 | 5.865 | 5.950 | 1,039,269 | -0.17(-2.80%) |
Nov 01, 2019 | 5.880 | 6.168 | 5.382 | 6.121 | 1,436,739 | +0.01(+0.13%) |
Oct 31, 2019 | 6.199 | 6.230 | 6.028 | 6.114 | 819,001 | -0.10(-1.63%) |
Oct 30, 2019 | 6.355 | 6.370 | 6.176 | 6.215 | 1,205,617 | -0.15(-2.32%) |
Oct 29, 2019 | 6.145 | 6.448 | 6.137 | 6.362 | 2,177,680 | +0.22(+3.54%) |
Oct 28, 2019 | 5.826 | 6.152 | 5.826 | 6.145 | 1,772,882 | +0.40(+6.90%) |
Oct 25, 2019 | 5.569 | 5.783 | 5.561 | 5.748 | 1,269,987 | +0.26(+4.67%) |
Oct 24, 2019 | 5.841 | 6.020 | 5.297 | 5.491 | 1,631,037 | -0.20(-3.55%) |
Oct 23, 2019 | 5.491 | 5.717 | 5.491 | 5.694 | 881,009 | +0.20(+3.68%) |
Oct 22, 2019 | 5.305 | 5.499 | 5.280 | 5.491 | 724,213 | +0.16(+3.07%) |
Oct 21, 2019 | 5.320 | 5.403 | 5.305 | 5.328 | 734,777 | +0.08(+1.48%) |
Oct 18, 2019 | 5.266 | 5.288 | 5.189 | 5.250 | 662,797 | -0.03(-0.58%) |
Oct 17, 2019 | 5.135 | 5.288 | 5.097 | 5.281 | 427,007 | +0.15(+2.99%) |
Oct 16, 2019 | 5.074 | 5.154 | 5.074 | 5.128 | 439,017 | -0.01(-0.15%) |
Oct 15, 2019 | 5.112 | 5.227 | 5.020 | 5.135 | 354,279 | +0.01(+0.15%) |
Oct 14, 2019 | 4.990 | 5.166 | 4.982 | 5.128 | 670,241 | +0.07(+1.36%) |
Oct 11, 2019 | 5.020 | 5.120 | 5.020 | 5.059 | 524,888 | +0.10(+2.01%) |
Oct 10, 2019 | 4.775 | 4.974 | 4.775 | 4.959 | 242,951 | +0.19(+4.02%) |
Oct 09, 2019 | 4.721 | 4.783 | 4.698 | 4.767 | 303,625 | +0.11(+2.30%) |
Oct 08, 2019 | 4.683 | 4.729 | 4.645 | 4.660 | 370,098 | -0.08(-1.62%) |
Oct 07, 2019 | 4.637 | 4.798 | 4.637 | 4.737 | 373,932 | +0.05(+0.98%) |
Oct 04, 2019 | 4.568 | 4.691 | 4.568 | 4.691 | 273,860 | +0.11(+2.51%) |
Oct 03, 2019 | 4.530 | 4.622 | 4.476 | 4.576 | 297,083 | +0.05(+1.02%) |
Oct 02, 2019 | 4.553 | 4.652 | 4.522 | 4.530 | 517,748 | -0.03(-0.67%) |
Oct 01, 2019 | 4.668 | 4.744 | 4.560 | 4.560 | 417,839 | -0.09(-1.98%) |
Sep 30, 2019 | 4.714 | 4.744 | 4.637 | 4.652 | 520,754 | -0.06(-1.30%) |
Sep 27, 2019 | 4.698 | 4.767 | 4.691 | 4.714 | 271,642 | +0.01(+0.16%) |
Sep 26, 2019 | 4.760 | 4.775 | 4.691 | 4.706 | 316,463 | -0.08(-1.60%) |
Sep 25, 2019 | 4.775 | 4.813 | 4.721 | 4.783 | 453,523 | +0.00(+0.00%) |
Sep 24, 2019 | 4.775 | 4.829 | 4.765 | 4.783 | 370,894 | +0.00(+0.00%) |
Sep 23, 2019 | 4.760 | 4.844 | 4.691 | 4.783 | 309,289 | +0.02(+0.32%) |
Sep 20, 2019 | 4.813 | 4.844 | 4.752 | 4.767 | 594,039 | -0.05(-1.11%) |
Sep 19, 2019 | 4.859 | 4.944 | 4.821 | 4.821 | 226,628 | -0.04(-0.79%) |
Sep 18, 2019 | 4.836 | 4.928 | 4.813 | 4.859 | 299,000 | -0.01(-0.16%) |
Sep 17, 2019 | 4.928 | 4.928 | 4.767 | 4.867 | 277,169 | -0.05(-1.09%) |
Sep 16, 2019 | 4.974 | 5.020 | 4.921 | 4.921 | 635,629 | -0.02(-0.47%) |
Sep 13, 2019 | 4.944 | 4.959 | 4.898 | 4.944 | 389,850 | +0.02(+0.47%) |
Sep 12, 2019 | 4.890 | 4.951 | 4.771 | 4.921 | 461,632 | +0.03(+0.63%) |
Sep 11, 2019 | 4.645 | 4.890 | 4.583 | 4.890 | 701,644 | +0.25(+5.28%) |
Sep 10, 2019 | 4.668 | 4.698 | 4.618 | 4.645 | 501,693 | -0.02(-0.49%) |
Sep 09, 2019 | 4.591 | 4.668 | 4.583 | 4.668 | 517,678 | +0.09(+2.01%) |
Sep 06, 2019 | 4.606 | 4.652 | 4.564 | 4.576 | 259,900 | -0.02(-0.50%) |
Sep 05, 2019 | 4.545 | 4.714 | 4.514 | 4.599 | 548,411 | +0.08(+1.70%) |
Sep 04, 2019 | 4.407 | 4.537 | 4.384 | 4.522 | 390,912 | +0.13(+2.97%) |