Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 5.240 | 5.240 | 5.030 | 5.060 | 788,800 | -0.21(-3.89%) |
Nov 27, 2019 | 5.280 | 5.395 | 5.230 | 5.265 | 643,400 | -0.07(-1.22%) |
Nov 26, 2019 | 5.290 | 5.430 | 5.250 | 5.330 | 848,555 | +0.04(+0.85%) |
Nov 25, 2019 | 5.240 | 5.350 | 5.210 | 5.285 | 1,604,817 | +0.08(+1.63%) |
Nov 22, 2019 | 5.390 | 5.440 | 5.160 | 5.200 | 1,136,100 | -0.16(-2.99%) |
Nov 21, 2019 | 5.390 | 5.410 | 5.260 | 5.360 | 1,851,339 | +0.00(+0.00%) |
Nov 20, 2019 | 5.660 | 5.700 | 5.340 | 5.360 | 1,428,235 | -0.37(-6.46%) |
Nov 19, 2019 | 5.760 | 5.840 | 5.340 | 5.730 | 2,091,677 | +0.41(+7.71%) |
Nov 18, 2019 | 5.320 | 5.390 | 5.260 | 5.320 | 1,931,230 | -0.02(-0.37%) |
Nov 15, 2019 | 5.920 | 5.925 | 5.340 | 5.340 | 2,410,200 | -0.54(-9.18%) |
Nov 14, 2019 | 6.020 | 6.040 | 5.860 | 5.880 | 1,542,183 | -0.14(-2.33%) |
Nov 13, 2019 | 6.340 | 6.340 | 6.000 | 6.020 | 1,251,736 | -0.36(-5.64%) |
Nov 12, 2019 | 6.430 | 6.505 | 6.280 | 6.380 | 1,472,787 | -0.05(-0.78%) |
Nov 11, 2019 | 6.500 | 6.640 | 6.360 | 6.430 | 2,116,917 | -0.07(-1.08%) |
Nov 08, 2019 | 6.580 | 6.890 | 6.360 | 6.500 | 2,653,900 | +0.00(+0.00%) |
Nov 07, 2019 | 6.750 | 6.840 | 6.410 | 6.500 | 3,382,182 | +0.20(+3.17%) |
Nov 06, 2019 | 6.460 | 6.460 | 6.220 | 6.300 | 1,060,231 | -0.18(-2.78%) |
Nov 05, 2019 | 6.200 | 6.490 | 6.180 | 6.480 | 1,090,930 | +0.27(+4.35%) |
Nov 04, 2019 | 6.270 | 6.505 | 6.190 | 6.210 | 1,046,489 | +0.04(+0.65%) |
Nov 01, 2019 | 6.170 | 6.250 | 6.020 | 6.170 | 967,200 | +0.02(+0.33%) |
Oct 31, 2019 | 6.210 | 6.280 | 6.010 | 6.150 | 1,237,766 | -0.01(-0.16%) |
Oct 30, 2019 | 6.420 | 6.680 | 6.060 | 6.160 | 3,524,796 | -0.28(-4.35%) |
Oct 29, 2019 | 6.440 | 6.505 | 6.240 | 6.440 | 1,234,059 | +0.02(+0.31%) |
Oct 28, 2019 | 6.340 | 6.500 | 6.340 | 6.420 | 1,540,155 | +0.14(+2.23%) |
Oct 25, 2019 | 6.140 | 6.350 | 6.130 | 6.280 | 1,685,600 | +0.10(+1.62%) |
Oct 24, 2019 | 6.130 | 6.200 | 6.030 | 6.180 | 812,137 | +0.05(+0.82%) |
Oct 23, 2019 | 5.930 | 6.160 | 5.810 | 6.130 | 876,381 | +0.23(+3.90%) |
Oct 22, 2019 | 5.770 | 5.990 | 5.680 | 5.900 | 1,059,650 | +0.12(+2.08%) |
Oct 21, 2019 | 5.900 | 6.030 | 5.770 | 5.780 | 689,216 | -0.08(-1.45%) |
Oct 18, 2019 | 6.080 | 6.250 | 5.810 | 5.865 | 1,333,400 | -0.17(-2.74%) |
Oct 17, 2019 | 5.710 | 6.050 | 5.660 | 6.030 | 1,598,030 | +0.36(+6.26%) |
Oct 16, 2019 | 5.570 | 5.765 | 5.560 | 5.675 | 2,041,569 | +0.10(+1.89%) |
Oct 15, 2019 | 5.450 | 5.600 | 5.390 | 5.570 | 1,644,155 | +0.11(+2.01%) |
Oct 14, 2019 | 5.570 | 5.638 | 5.340 | 5.460 | 1,591,191 | -0.10(-1.80%) |
Oct 11, 2019 | 5.470 | 5.855 | 5.440 | 5.560 | 2,038,600 | +0.15(+2.87%) |
Oct 10, 2019 | 5.280 | 5.545 | 5.220 | 5.405 | 1,648,825 | +0.12(+2.27%) |
Oct 09, 2019 | 5.330 | 5.350 | 5.235 | 5.285 | 772,650 | -0.02(-0.38%) |
Oct 08, 2019 | 5.290 | 5.370 | 5.200 | 5.305 | 627,083 | -0.10(-1.76%) |
Oct 07, 2019 | 5.550 | 5.634 | 5.390 | 5.400 | 1,026,545 | -0.13(-2.35%) |
Oct 04, 2019 | 5.600 | 5.650 | 5.410 | 5.530 | 564,900 | -0.07(-1.25%) |
Oct 03, 2019 | 5.590 | 5.670 | 5.490 | 5.600 | 748,499 | -0.03(-0.53%) |
Oct 02, 2019 | 5.680 | 5.780 | 5.480 | 5.630 | 1,481,075 | -0.13(-2.26%) |
Oct 01, 2019 | 5.950 | 6.100 | 5.690 | 5.760 | 3,018,446 | -0.27(-4.48%) |
Sep 30, 2019 | 6.260 | 6.280 | 6.010 | 6.030 | 2,245,397 | -0.20(-3.21%) |
Sep 27, 2019 | 6.300 | 6.460 | 6.210 | 6.230 | 901,700 | -0.10(-1.58%) |
Sep 26, 2019 | 6.520 | 6.600 | 6.245 | 6.330 | 1,552,340 | -0.18(-2.76%) |
Sep 25, 2019 | 6.350 | 6.610 | 6.240 | 6.510 | 2,260,634 | +0.15(+2.36%) |
Sep 24, 2019 | 5.940 | 6.500 | 5.870 | 6.360 | 3,175,178 | +0.32(+5.30%) |
Sep 23, 2019 | 6.300 | 6.420 | 5.960 | 6.040 | 3,783,107 | -0.32(-5.03%) |
Sep 20, 2019 | 6.550 | 6.690 | 6.260 | 6.360 | 3,212,900 | -0.14(-2.15%) |
Sep 19, 2019 | 7.100 | 7.110 | 6.480 | 6.500 | 3,259,555 | -0.62(-8.71%) |
Sep 18, 2019 | 6.440 | 7.230 | 6.410 | 7.120 | 7,091,245 | +0.67(+10.39%) |
Sep 17, 2019 | 6.530 | 6.560 | 6.270 | 6.450 | 3,619,595 | -0.15(-2.27%) |
Sep 16, 2019 | 6.030 | 6.820 | 5.980 | 6.600 | 4,071,706 | +0.54(+8.91%) |
Sep 13, 2019 | 6.030 | 6.270 | 5.970 | 6.060 | 3,807,000 | +0.04(+0.66%) |
Sep 12, 2019 | 5.710 | 6.050 | 5.670 | 6.020 | 3,559,336 | +0.31(+5.43%) |
Sep 11, 2019 | 5.260 | 5.800 | 5.210 | 5.710 | 4,569,778 | +0.47(+8.97%) |
Sep 10, 2019 | 5.130 | 5.410 | 5.070 | 5.240 | 2,542,839 | +0.11(+2.14%) |
Sep 09, 2019 | 4.800 | 5.320 | 4.790 | 5.130 | 2,085,942 | +0.35(+7.32%) |
Sep 06, 2019 | 4.600 | 4.925 | 4.580 | 4.780 | 1,497,700 | +0.15(+3.24%) |
Sep 05, 2019 | 4.330 | 4.650 | 4.320 | 4.630 | 1,437,494 | +0.37(+8.69%) |
Sep 04, 2019 | 4.210 | 4.330 | 4.140 | 4.260 | 1,244,219 | +0.07(+1.67%) |