Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 7.080 | 7.157 | 6.950 | 7.050 | 123,800 | -0.18(-2.49%) |
Nov 27, 2019 | 7.100 | 7.240 | 6.930 | 7.230 | 184,400 | +0.15(+2.12%) |
Nov 26, 2019 | 7.070 | 7.140 | 6.680 | 7.080 | 254,506 | -0.02(-0.28%) |
Nov 25, 2019 | 7.310 | 7.490 | 7.070 | 7.100 | 377,880 | -0.18(-2.47%) |
Nov 22, 2019 | 7.210 | 7.330 | 7.162 | 7.280 | 232,300 | +0.11(+1.53%) |
Nov 21, 2019 | 7.530 | 7.580 | 7.130 | 7.170 | 263,192 | -0.36(-4.78%) |
Nov 20, 2019 | 7.260 | 7.550 | 7.200 | 7.530 | 473,217 | +0.25(+3.43%) |
Nov 19, 2019 | 7.370 | 7.680 | 7.260 | 7.280 | 449,792 | -0.09(-1.22%) |
Nov 18, 2019 | 7.200 | 7.460 | 7.090 | 7.370 | 439,826 | +0.19(+2.65%) |
Nov 15, 2019 | 6.970 | 7.220 | 6.900 | 7.180 | 353,500 | +0.26(+3.76%) |
Nov 14, 2019 | 6.750 | 7.060 | 6.750 | 6.920 | 267,280 | -0.05(-0.72%) |
Nov 13, 2019 | 7.050 | 7.050 | 6.760 | 6.970 | 204,644 | +0.11(+1.60%) |
Nov 12, 2019 | 6.560 | 6.880 | 6.560 | 6.860 | 307,466 | +0.31(+4.73%) |
Nov 11, 2019 | 6.580 | 6.730 | 6.440 | 6.550 | 331,352 | -0.19(-2.82%) |
Nov 08, 2019 | 6.870 | 6.980 | 6.710 | 6.740 | 359,400 | -0.13(-1.89%) |
Nov 07, 2019 | 6.870 | 7.060 | 6.800 | 6.870 | 420,016 | +0.03(+0.44%) |
Nov 06, 2019 | 7.000 | 7.170 | 6.800 | 6.840 | 394,121 | -0.21(-2.98%) |
Nov 05, 2019 | 7.020 | 7.240 | 6.817 | 7.050 | 524,306 | +0.12(+1.73%) |
Nov 04, 2019 | 6.830 | 7.140 | 6.730 | 6.930 | 970,405 | +0.22(+3.28%) |
Nov 01, 2019 | 6.800 | 7.060 | 6.590 | 6.710 | 598,800 | -0.17(-2.47%) |
Oct 31, 2019 | 6.240 | 6.950 | 6.090 | 6.880 | 1,409,843 | +0.69(+11.15%) |
Oct 30, 2019 | 6.020 | 6.470 | 5.960 | 6.190 | 644,076 | +0.22(+3.69%) |
Oct 29, 2019 | 5.840 | 5.990 | 5.760 | 5.970 | 354,674 | +0.17(+2.93%) |
Oct 28, 2019 | 5.750 | 5.920 | 5.750 | 5.800 | 373,776 | +0.04(+0.69%) |
Oct 25, 2019 | 5.740 | 5.890 | 5.710 | 5.760 | 250,200 | -0.01(-0.17%) |
Oct 24, 2019 | 5.890 | 5.967 | 5.670 | 5.770 | 156,574 | -0.12(-2.04%) |
Oct 23, 2019 | 5.700 | 6.000 | 5.650 | 5.890 | 654,784 | +0.19(+3.33%) |
Oct 22, 2019 | 5.440 | 5.765 | 5.440 | 5.700 | 362,473 | +0.21(+3.83%) |
Oct 21, 2019 | 5.440 | 5.600 | 5.400 | 5.490 | 210,994 | +0.11(+2.04%) |
Oct 18, 2019 | 5.520 | 5.600 | 5.280 | 5.380 | 272,500 | -0.10(-1.82%) |
Oct 17, 2019 | 5.380 | 5.530 | 5.350 | 5.480 | 156,750 | +0.11(+2.05%) |
Oct 16, 2019 | 5.230 | 5.490 | 5.170 | 5.370 | 164,705 | +0.11(+2.09%) |
Oct 15, 2019 | 5.170 | 5.450 | 5.100 | 5.260 | 225,894 | +0.08(+1.54%) |
Oct 14, 2019 | 5.060 | 5.210 | 5.010 | 5.180 | 314,253 | +0.13(+2.57%) |
Oct 11, 2019 | 5.000 | 5.220 | 4.960 | 5.050 | 290,700 | +0.08(+1.51%) |
Oct 10, 2019 | 4.730 | 5.030 | 4.730 | 4.975 | 261,596 | +0.15(+3.22%) |
Oct 09, 2019 | 4.800 | 4.890 | 4.580 | 4.820 | 363,233 | +0.05(+1.05%) |
Oct 08, 2019 | 4.810 | 4.810 | 4.630 | 4.770 | 339,131 | -0.02(-0.42%) |
Oct 07, 2019 | 4.960 | 4.969 | 4.750 | 4.790 | 223,011 | -0.17(-3.43%) |
Oct 04, 2019 | 4.990 | 5.220 | 4.830 | 4.960 | 184,800 | -0.02(-0.40%) |
Oct 03, 2019 | 4.860 | 4.980 | 4.780 | 4.980 | 239,480 | +0.12(+2.47%) |
Oct 02, 2019 | 4.880 | 4.880 | 4.760 | 4.860 | 249,174 | -0.03(-0.61%) |
Oct 01, 2019 | 5.030 | 5.120 | 4.830 | 4.890 | 361,354 | -0.13(-2.59%) |
Sep 30, 2019 | 5.130 | 5.200 | 5.000 | 5.020 | 403,883 | -0.11(-2.14%) |
Sep 27, 2019 | 5.270 | 5.270 | 5.000 | 5.130 | 220,800 | -0.02(-0.39%) |
Sep 26, 2019 | 5.300 | 5.320 | 5.080 | 5.150 | 233,860 | -0.16(-3.01%) |
Sep 25, 2019 | 5.520 | 5.520 | 5.240 | 5.310 | 285,452 | -0.18(-3.28%) |
Sep 24, 2019 | 5.710 | 5.810 | 5.350 | 5.490 | 392,175 | -0.21(-3.68%) |
Sep 23, 2019 | 5.650 | 5.780 | 5.480 | 5.700 | 510,605 | +0.04(+0.71%) |
Sep 20, 2019 | 5.860 | 5.970 | 5.610 | 5.660 | 1,451,500 | -0.22(-3.74%) |
Sep 19, 2019 | 5.730 | 5.950 | 5.700 | 5.880 | 448,372 | +0.17(+2.98%) |
Sep 18, 2019 | 5.530 | 5.840 | 5.480 | 5.710 | 385,774 | +0.19(+3.44%) |
Sep 17, 2019 | 5.690 | 5.810 | 5.470 | 5.520 | 186,349 | -0.15(-2.65%) |
Sep 16, 2019 | 5.580 | 5.830 | 5.480 | 5.670 | 331,473 | +0.07(+1.25%) |
Sep 13, 2019 | 5.360 | 5.670 | 5.360 | 5.600 | 376,400 | +0.27(+5.07%) |
Sep 12, 2019 | 5.170 | 5.370 | 5.150 | 5.330 | 218,554 | +0.17(+3.29%) |
Sep 11, 2019 | 5.150 | 5.330 | 5.090 | 5.160 | 250,811 | +0.01(+0.19%) |
Sep 10, 2019 | 5.100 | 5.280 | 5.030 | 5.150 | 362,128 | +0.03(+0.59%) |
Sep 09, 2019 | 5.200 | 5.280 | 5.070 | 5.120 | 223,473 | -0.08(-1.54%) |
Sep 06, 2019 | 5.290 | 5.340 | 5.170 | 5.200 | 110,500 | -0.09(-1.70%) |
Sep 05, 2019 | 5.090 | 5.340 | 5.031 | 5.290 | 241,123 | +0.24(+4.75%) |
Sep 04, 2019 | 5.080 | 5.160 | 5.000 | 5.050 | 238,905 | +0.03(+0.60%) |