Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 6.940 | 6.950 | 6.910 | 6.915 | 15,500 | +0.05(+0.80%) |
Nov 27, 2019 | 6.840 | 6.870 | 6.820 | 6.860 | 77,100 | -0.03(-0.44%) |
Nov 26, 2019 | 6.839 | 6.890 | 6.830 | 6.890 | 51,630 | +0.06(+0.88%) |
Nov 25, 2019 | 6.850 | 6.890 | 6.820 | 6.830 | 45,929 | -0.12(-1.80%) |
Nov 22, 2019 | 6.950 | 6.980 | 6.907 | 6.955 | 234,200 | +0.00(+0.07%) |
Nov 21, 2019 | 6.945 | 6.990 | 6.920 | 6.950 | 81,843 | -0.07(-1.00%) |
Nov 20, 2019 | 7.010 | 7.090 | 6.990 | 7.020 | 80,198 | -0.06(-0.85%) |
Nov 19, 2019 | 7.120 | 7.120 | 7.050 | 7.080 | 20,208 | -0.02(-0.28%) |
Nov 18, 2019 | 7.090 | 7.130 | 7.030 | 7.100 | 1,816,379 | +0.13(+1.87%) |
Nov 15, 2019 | 6.910 | 7.025 | 6.883 | 6.970 | 586,200 | +0.41(+6.25%) |
Nov 14, 2019 | 6.556 | 6.627 | 6.556 | 6.560 | 163,418 | -0.04(-0.61%) |
Nov 13, 2019 | 6.620 | 6.640 | 6.600 | 6.600 | 35,617 | -0.08(-1.20%) |
Nov 12, 2019 | 6.680 | 6.720 | 6.660 | 6.680 | 64,450 | +0.10(+1.52%) |
Nov 11, 2019 | 6.630 | 6.630 | 6.572 | 6.580 | 20,327 | -0.09(-1.42%) |
Nov 08, 2019 | 6.690 | 6.700 | 6.620 | 6.675 | 36,500 | -0.02(-0.30%) |
Nov 07, 2019 | 6.740 | 6.750 | 6.674 | 6.695 | 54,079 | +0.16(+2.37%) |
Nov 06, 2019 | 6.520 | 6.555 | 6.510 | 6.540 | 76,967 | +0.00(+0.00%) |
Nov 05, 2019 | 6.560 | 6.560 | 6.530 | 6.540 | 100,173 | -0.04(-0.61%) |
Nov 04, 2019 | 6.570 | 6.610 | 6.551 | 6.580 | 26,601 | +0.07(+1.00%) |
Nov 01, 2019 | 6.440 | 6.550 | 6.386 | 6.515 | 95,000 | +0.21(+3.25%) |
Oct 31, 2019 | 6.390 | 6.390 | 6.290 | 6.310 | 93,999 | -0.08(-1.25%) |
Oct 30, 2019 | 6.310 | 6.400 | 6.300 | 6.390 | 60,623 | -0.08(-1.24%) |
Oct 29, 2019 | 6.380 | 6.480 | 6.350 | 6.470 | 33,713 | +0.04(+0.54%) |
Oct 28, 2019 | 6.395 | 6.450 | 6.390 | 6.435 | 49,229 | +0.15(+2.40%) |
Oct 25, 2019 | 6.230 | 6.300 | 6.230 | 6.284 | 22,900 | +0.11(+1.86%) |
Oct 24, 2019 | 6.260 | 6.260 | 6.160 | 6.170 | 48,024 | -0.12(-1.92%) |
Oct 23, 2019 | 6.225 | 6.290 | 6.220 | 6.290 | 48,790 | +0.10(+1.62%) |
Oct 22, 2019 | 6.202 | 6.240 | 6.160 | 6.190 | 55,359 | -0.15(-2.37%) |
Oct 21, 2019 | 6.020 | 6.400 | 6.020 | 6.340 | 84,909 | +0.42(+7.09%) |
Oct 18, 2019 | 5.888 | 5.920 | 5.871 | 5.920 | 102,600 | +0.09(+1.54%) |
Oct 17, 2019 | 5.862 | 5.897 | 5.820 | 5.830 | 127,362 | -0.06(-0.99%) |
Oct 16, 2019 | 5.900 | 5.900 | 5.852 | 5.888 | 25,209 | +0.01(+0.14%) |
Oct 15, 2019 | 5.840 | 5.980 | 5.800 | 5.880 | 77,089 | +0.11(+1.91%) |
Oct 14, 2019 | 5.800 | 5.800 | 5.740 | 5.770 | 43,609 | -0.05(-0.86%) |
Oct 11, 2019 | 5.715 | 5.840 | 5.715 | 5.820 | 55,500 | +0.24(+4.30%) |
Oct 10, 2019 | 5.540 | 5.610 | 5.540 | 5.580 | 183,959 | +0.13(+2.35%) |
Oct 09, 2019 | 5.470 | 5.480 | 5.430 | 5.452 | 43,405 | +0.12(+2.29%) |
Oct 08, 2019 | 5.360 | 5.390 | 5.327 | 5.330 | 96,408 | -0.09(-1.66%) |
Oct 07, 2019 | 5.390 | 5.450 | 5.380 | 5.420 | 243,445 | -0.03(-0.55%) |
Oct 04, 2019 | 5.360 | 5.450 | 5.360 | 5.450 | 68,100 | +0.06(+1.02%) |
Oct 03, 2019 | 5.365 | 5.400 | 5.328 | 5.395 | 64,729 | +0.00(+0.09%) |
Oct 02, 2019 | 5.390 | 5.430 | 5.370 | 5.390 | 81,359 | -0.11(-2.00%) |
Oct 01, 2019 | 5.630 | 5.630 | 5.480 | 5.500 | 107,779 | -0.12(-2.14%) |
Sep 30, 2019 | 5.610 | 5.630 | 5.602 | 5.620 | 71,532 | +0.03(+0.50%) |
Sep 27, 2019 | 5.620 | 5.650 | 5.580 | 5.592 | 93,100 | +0.05(+0.94%) |
Sep 26, 2019 | 5.550 | 5.560 | 5.520 | 5.540 | 113,350 | +0.03(+0.54%) |
Sep 25, 2019 | 5.500 | 5.550 | 5.470 | 5.510 | 107,857 | -0.08(-1.43%) |
Sep 24, 2019 | 5.640 | 5.670 | 5.580 | 5.590 | 51,695 | -0.04(-0.71%) |
Sep 23, 2019 | 5.620 | 5.670 | 5.618 | 5.630 | 94,311 | -0.07(-1.23%) |
Sep 20, 2019 | 5.719 | 5.740 | 5.670 | 5.700 | 56,200 | -0.01(-0.18%) |
Sep 19, 2019 | 5.760 | 5.760 | 5.700 | 5.710 | 54,271 | -0.03(-0.52%) |
Sep 18, 2019 | 5.720 | 5.757 | 5.690 | 5.740 | 33,751 | -0.11(-1.88%) |
Sep 17, 2019 | 5.790 | 5.870 | 5.780 | 5.850 | 35,664 | +0.01(+0.17%) |
Sep 16, 2019 | 5.839 | 5.904 | 5.830 | 5.840 | 22,889 | -0.25(-4.11%) |
Sep 13, 2019 | 6.000 | 6.112 | 6.000 | 6.090 | 122,000 | +0.24(+4.08%) |
Sep 12, 2019 | 5.770 | 5.880 | 5.750 | 5.851 | 24,532 | -0.05(-0.83%) |
Sep 11, 2019 | 5.910 | 5.918 | 5.850 | 5.900 | 78,537 | +0.14(+2.43%) |
Sep 10, 2019 | 5.760 | 5.790 | 5.740 | 5.760 | 71,949 | +0.02(+0.35%) |
Sep 09, 2019 | 5.688 | 5.780 | 5.688 | 5.740 | 36,776 | +0.17(+2.98%) |
Sep 06, 2019 | 5.635 | 5.635 | 5.570 | 5.574 | 23,200 | -0.01(-0.16%) |
Sep 05, 2019 | 5.630 | 5.650 | 5.582 | 5.583 | 82,421 | +0.18(+3.39%) |
Sep 04, 2019 | 5.408 | 5.420 | 5.360 | 5.400 | 133,690 | +0.20(+3.85%) |