Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 7.030 | 7.060 | 6.890 | 7.050 | 464,400 | -0.05(-0.70%) |
Nov 27, 2019 | 7.040 | 7.130 | 6.850 | 7.100 | 990,200 | +0.08(+1.14%) |
Nov 26, 2019 | 6.950 | 7.090 | 6.880 | 7.020 | 1,032,863 | +0.09(+1.30%) |
Nov 25, 2019 | 6.770 | 6.980 | 6.760 | 6.930 | 1,922,700 | +0.12(+1.76%) |
Nov 22, 2019 | 6.950 | 7.095 | 6.775 | 6.810 | 767,000 | -0.11(-1.59%) |
Nov 21, 2019 | 6.980 | 7.030 | 6.880 | 6.920 | 645,331 | -0.09(-1.28%) |
Nov 20, 2019 | 6.930 | 7.220 | 6.910 | 7.010 | 987,822 | +0.03(+0.43%) |
Nov 19, 2019 | 7.060 | 7.110 | 6.940 | 6.980 | 588,769 | -0.03(-0.43%) |
Nov 18, 2019 | 7.120 | 7.166 | 6.870 | 7.010 | 1,056,107 | -0.11(-1.54%) |
Nov 15, 2019 | 7.180 | 7.350 | 7.040 | 7.120 | 737,100 | +0.04(+0.56%) |
Nov 14, 2019 | 7.300 | 7.400 | 7.060 | 7.080 | 1,060,524 | -0.31(-4.19%) |
Nov 13, 2019 | 7.300 | 7.545 | 7.230 | 7.390 | 1,204,288 | -0.09(-1.20%) |
Nov 12, 2019 | 7.990 | 8.010 | 7.270 | 7.480 | 2,711,510 | -0.44(-5.56%) |
Nov 11, 2019 | 8.090 | 8.090 | 7.770 | 7.920 | 1,337,345 | -0.36(-4.35%) |
Nov 08, 2019 | 8.350 | 8.410 | 8.130 | 8.280 | 1,496,300 | -0.05(-0.60%) |
Nov 07, 2019 | 8.110 | 8.420 | 8.090 | 8.330 | 2,017,963 | +0.47(+5.98%) |
Nov 06, 2019 | 6.660 | 8.400 | 6.660 | 7.860 | 5,586,223 | +0.81(+11.49%) |
Nov 05, 2019 | 6.900 | 7.130 | 6.730 | 7.050 | 2,662,143 | +0.16(+2.32%) |
Nov 04, 2019 | 6.600 | 6.900 | 6.430 | 6.890 | 2,070,466 | +0.48(+7.49%) |
Nov 01, 2019 | 5.960 | 6.430 | 5.950 | 6.410 | 3,494,700 | +0.58(+9.95%) |
Oct 31, 2019 | 6.030 | 6.190 | 5.800 | 5.830 | 1,852,137 | -0.27(-4.43%) |
Oct 30, 2019 | 6.300 | 6.310 | 6.045 | 6.100 | 1,984,943 | -0.23(-3.63%) |
Oct 29, 2019 | 6.170 | 6.330 | 6.035 | 6.330 | 1,345,123 | +0.16(+2.59%) |
Oct 28, 2019 | 6.130 | 6.320 | 6.111 | 6.170 | 1,572,021 | +0.15(+2.49%) |
Oct 25, 2019 | 5.820 | 6.120 | 5.800 | 6.020 | 1,652,300 | +0.20(+3.44%) |
Oct 24, 2019 | 6.220 | 6.280 | 5.810 | 5.820 | 1,475,171 | -0.40(-6.43%) |
Oct 23, 2019 | 6.040 | 6.300 | 5.940 | 6.220 | 1,073,000 | +0.18(+2.98%) |
Oct 22, 2019 | 6.150 | 6.220 | 5.930 | 6.040 | 1,599,570 | -0.06(-0.98%) |
Oct 21, 2019 | 6.510 | 6.610 | 6.100 | 6.100 | 1,144,284 | -0.27(-4.24%) |
Oct 18, 2019 | 6.170 | 6.440 | 6.150 | 6.370 | 1,063,100 | +0.20(+3.24%) |
Oct 17, 2019 | 6.230 | 6.380 | 6.080 | 6.170 | 1,032,375 | +0.01(+0.16%) |
Oct 16, 2019 | 6.200 | 6.310 | 6.070 | 6.160 | 1,359,862 | -0.08(-1.36%) |
Oct 15, 2019 | 6.190 | 6.415 | 5.965 | 6.245 | 1,260,321 | +0.04(+0.73%) |
Oct 14, 2019 | 6.360 | 6.360 | 6.120 | 6.200 | 1,025,223 | -0.22(-3.43%) |
Oct 11, 2019 | 6.240 | 6.530 | 6.210 | 6.420 | 921,700 | +0.26(+4.22%) |
Oct 10, 2019 | 6.330 | 6.460 | 6.120 | 6.160 | 905,718 | -0.15(-2.38%) |
Oct 09, 2019 | 6.400 | 6.430 | 6.180 | 6.310 | 575,012 | +0.00(+0.08%) |
Oct 08, 2019 | 6.250 | 6.330 | 6.120 | 6.305 | 862,011 | -0.06(-0.86%) |
Oct 07, 2019 | 6.350 | 6.610 | 6.270 | 6.360 | 1,038,308 | +0.01(+0.16%) |
Oct 04, 2019 | 6.360 | 6.450 | 6.230 | 6.350 | 534,300 | +0.03(+0.47%) |
Oct 03, 2019 | 6.220 | 6.395 | 6.140 | 6.320 | 872,826 | +0.02(+0.24%) |
Oct 02, 2019 | 6.420 | 6.420 | 6.170 | 6.305 | 744,500 | -0.19(-2.85%) |
Oct 01, 2019 | 6.690 | 6.975 | 6.440 | 6.490 | 1,010,649 | -0.14(-2.19%) |
Sep 30, 2019 | 6.650 | 6.750 | 6.560 | 6.635 | 1,049,770 | -0.04(-0.67%) |
Sep 27, 2019 | 6.550 | 6.830 | 6.550 | 6.680 | 715,900 | +0.10(+1.52%) |
Sep 26, 2019 | 6.940 | 6.940 | 6.530 | 6.580 | 1,016,199 | -0.42(-5.93%) |
Sep 25, 2019 | 6.520 | 7.010 | 6.520 | 6.995 | 1,028,384 | +0.45(+6.79%) |
Sep 24, 2019 | 7.270 | 7.310 | 6.540 | 6.550 | 1,810,783 | -0.72(-9.90%) |
Sep 23, 2019 | 7.040 | 7.360 | 6.980 | 7.270 | 834,252 | +0.09(+1.25%) |
Sep 20, 2019 | 6.990 | 7.300 | 6.990 | 7.180 | 2,065,500 | +0.16(+2.28%) |
Sep 19, 2019 | 6.990 | 7.240 | 6.980 | 7.020 | 768,251 | +0.01(+0.14%) |
Sep 18, 2019 | 7.040 | 7.150 | 6.900 | 7.010 | 1,051,052 | -0.07(-0.99%) |
Sep 17, 2019 | 7.120 | 7.150 | 6.880 | 7.080 | 1,014,608 | -0.16(-2.21%) |
Sep 16, 2019 | 7.000 | 7.340 | 6.880 | 7.240 | 877,939 | +0.19(+2.70%) |
Sep 13, 2019 | 7.080 | 7.290 | 6.950 | 7.050 | 804,000 | +0.12(+1.73%) |
Sep 12, 2019 | 6.840 | 7.025 | 6.510 | 6.930 | 1,414,680 | +0.04(+0.58%) |
Sep 11, 2019 | 6.610 | 6.980 | 6.405 | 6.890 | 1,335,918 | +0.27(+4.08%) |
Sep 10, 2019 | 6.040 | 6.640 | 5.970 | 6.620 | 1,144,355 | +0.61(+10.15%) |
Sep 09, 2019 | 5.780 | 6.100 | 5.670 | 6.010 | 1,266,946 | +0.33(+5.81%) |
Sep 06, 2019 | 5.850 | 5.900 | 5.610 | 5.680 | 1,179,900 | -0.11(-1.90%) |
Sep 05, 2019 | 5.650 | 5.860 | 5.650 | 5.790 | 756,450 | +0.30(+5.46%) |
Sep 04, 2019 | 5.410 | 5.600 | 5.375 | 5.490 | 761,747 | +0.23(+4.37%) |