Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 5.670 | 6.080 | 5.670 | 5.950 | 365,600 | +0.33(+5.87%) |
Nov 27, 2019 | 5.520 | 5.832 | 5.520 | 5.620 | 508,600 | +0.12(+2.18%) |
Nov 26, 2019 | 5.500 | 5.760 | 5.450 | 5.500 | 562,112 | +0.00(+0.00%) |
Nov 25, 2019 | 5.600 | 5.635 | 5.474 | 5.500 | 374,058 | -0.04(-0.63%) |
Nov 22, 2019 | 5.530 | 5.610 | 5.470 | 5.535 | 253,100 | +0.07(+1.19%) |
Nov 21, 2019 | 5.300 | 5.510 | 5.189 | 5.470 | 176,967 | +0.15(+2.82%) |
Nov 20, 2019 | 5.420 | 5.610 | 5.300 | 5.320 | 342,591 | -0.12(-2.21%) |
Nov 19, 2019 | 5.520 | 5.720 | 5.360 | 5.440 | 227,061 | -0.08(-1.45%) |
Nov 18, 2019 | 5.550 | 5.600 | 5.300 | 5.520 | 315,543 | -0.03(-0.45%) |
Nov 15, 2019 | 5.600 | 5.660 | 5.440 | 5.545 | 294,100 | -0.05(-0.98%) |
Nov 14, 2019 | 5.600 | 5.710 | 5.460 | 5.600 | 455,134 | +0.00(+0.00%) |
Nov 13, 2019 | 5.390 | 5.680 | 5.310 | 5.600 | 295,543 | +0.19(+3.51%) |
Nov 12, 2019 | 5.380 | 5.490 | 5.240 | 5.410 | 305,580 | +0.02(+0.37%) |
Nov 11, 2019 | 5.600 | 5.620 | 5.300 | 5.390 | 470,338 | -0.24(-4.26%) |
Nov 08, 2019 | 3.650 | 5.680 | 3.650 | 5.630 | 1,119,200 | +0.93(+19.79%) |
Nov 07, 2019 | 4.500 | 4.730 | 4.440 | 4.700 | 460,312 | +0.24(+5.38%) |
Nov 06, 2019 | 4.320 | 4.500 | 4.240 | 4.460 | 173,014 | +0.14(+3.24%) |
Nov 05, 2019 | 4.390 | 4.470 | 4.300 | 4.320 | 211,185 | -0.05(-1.14%) |
Nov 04, 2019 | 4.370 | 4.500 | 4.270 | 4.370 | 298,959 | +0.03(+0.69%) |
Nov 01, 2019 | 4.120 | 4.355 | 4.072 | 4.340 | 260,800 | +0.23(+5.60%) |
Oct 31, 2019 | 3.940 | 4.120 | 3.780 | 4.110 | 205,723 | +0.17(+4.31%) |
Oct 30, 2019 | 3.930 | 4.030 | 3.860 | 3.940 | 232,007 | -0.01(-0.25%) |
Oct 29, 2019 | 3.940 | 4.000 | 3.800 | 3.950 | 217,744 | +0.01(+0.25%) |
Oct 28, 2019 | 3.980 | 4.130 | 3.910 | 3.940 | 262,306 | +0.01(+0.25%) |
Oct 25, 2019 | 3.800 | 4.090 | 3.690 | 3.930 | 354,100 | +0.10(+2.61%) |
Oct 24, 2019 | 3.950 | 3.950 | 3.760 | 3.830 | 273,072 | -0.07(-1.79%) |
Oct 23, 2019 | 4.040 | 4.040 | 3.790 | 3.900 | 412,132 | -0.14(-3.47%) |
Oct 22, 2019 | 3.990 | 4.080 | 3.870 | 4.040 | 477,160 | +0.04(+1.00%) |
Oct 21, 2019 | 4.040 | 4.120 | 3.960 | 4.000 | 282,372 | +0.02(+0.50%) |
Oct 18, 2019 | 3.970 | 4.020 | 3.850 | 3.980 | 313,700 | -0.02(-0.50%) |
Oct 17, 2019 | 4.020 | 4.120 | 3.950 | 4.000 | 276,916 | -0.02(-0.50%) |
Oct 16, 2019 | 4.000 | 4.210 | 3.970 | 4.020 | 391,822 | -0.01(-0.25%) |
Oct 15, 2019 | 3.940 | 4.040 | 3.850 | 4.030 | 515,348 | +0.13(+3.33%) |
Oct 14, 2019 | 3.740 | 3.950 | 3.700 | 3.900 | 460,231 | +0.14(+3.72%) |
Oct 11, 2019 | 3.500 | 3.780 | 3.400 | 3.760 | 723,900 | +0.32(+9.30%) |
Oct 10, 2019 | 3.530 | 3.740 | 3.350 | 3.440 | 987,414 | -0.23(-6.27%) |
Oct 09, 2019 | 3.790 | 3.842 | 3.410 | 3.670 | 803,928 | -0.08(-2.13%) |
Oct 08, 2019 | 4.140 | 4.230 | 3.740 | 3.750 | 975,337 | -0.45(-10.71%) |
Oct 07, 2019 | 4.370 | 4.450 | 4.030 | 4.200 | 1,292,567 | -0.25(-5.62%) |
Oct 04, 2019 | 4.030 | 4.505 | 4.000 | 4.450 | 1,038,200 | +0.42(+10.42%) |
Oct 03, 2019 | 4.130 | 4.190 | 3.940 | 4.030 | 718,549 | -0.10(-2.42%) |
Oct 02, 2019 | 4.290 | 4.590 | 4.090 | 4.130 | 892,194 | -0.25(-5.71%) |
Oct 01, 2019 | 5.070 | 5.070 | 4.170 | 4.380 | 1,433,424 | -0.73(-14.29%) |
Sep 30, 2019 | 6.230 | 6.230 | 4.850 | 5.110 | 1,623,022 | -1.55(-23.33%) |
Sep 27, 2019 | 7.050 | 7.110 | 6.550 | 6.665 | 374,000 | -0.38(-5.39%) |
Sep 26, 2019 | 7.370 | 7.500 | 7.030 | 7.045 | 441,739 | -0.33(-4.54%) |
Sep 25, 2019 | 7.290 | 7.670 | 7.290 | 7.380 | 560,790 | +0.08(+1.10%) |
Sep 24, 2019 | 7.480 | 7.600 | 7.190 | 7.300 | 996,172 | -0.16(-2.14%) |
Sep 23, 2019 | 7.220 | 7.780 | 7.200 | 7.460 | 1,060,221 | +0.13(+1.77%) |
Sep 20, 2019 | 6.740 | 7.410 | 6.740 | 7.330 | 1,426,200 | +0.58(+8.59%) |
Sep 19, 2019 | 6.650 | 7.160 | 6.500 | 6.750 | 1,461,589 | +0.11(+1.66%) |
Sep 18, 2019 | 6.300 | 6.710 | 6.250 | 6.640 | 1,030,672 | +0.34(+5.40%) |
Sep 17, 2019 | 6.260 | 6.480 | 6.200 | 6.300 | 1,145,401 | +0.05(+0.80%) |
Sep 16, 2019 | 6.330 | 6.530 | 6.190 | 6.250 | 900,777 | -0.08(-1.26%) |
Sep 13, 2019 | 6.300 | 6.480 | 6.000 | 6.330 | 1,285,000 | +0.09(+1.44%) |
Sep 12, 2019 | 6.080 | 6.280 | 5.840 | 6.240 | 430,457 | +0.16(+2.63%) |
Sep 11, 2019 | 5.740 | 6.150 | 5.740 | 6.080 | 274,409 | +0.36(+6.29%) |
Sep 10, 2019 | 5.570 | 5.760 | 5.430 | 5.720 | 210,721 | +0.14(+2.51%) |
Sep 09, 2019 | 5.820 | 5.940 | 5.510 | 5.580 | 325,782 | -0.27(-4.62%) |
Sep 06, 2019 | 5.970 | 6.090 | 5.830 | 5.850 | 284,300 | -0.12(-2.01%) |
Sep 05, 2019 | 6.040 | 6.140 | 5.870 | 5.970 | 203,001 | +0.02(+0.34%) |
Sep 04, 2019 | 6.030 | 6.120 | 5.800 | 5.950 | 251,941 | -0.05(-0.83%) |