Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 7.589 | 7.660 | 7.313 | 7.322 | 11,576 | -0.22(-2.95%) |
Nov 27, 2019 | 7.429 | 7.589 | 7.331 | 7.545 | 43,722 | +0.20(+2.66%) |
Nov 26, 2019 | 7.162 | 7.429 | 7.153 | 7.349 | 31,772 | +0.20(+2.74%) |
Nov 25, 2019 | 7.100 | 7.162 | 7.064 | 7.153 | 24,380 | +0.04(+0.50%) |
Nov 22, 2019 | 7.118 | 7.153 | 6.966 | 7.118 | 16,971 | +0.04(+0.50%) |
Nov 21, 2019 | 7.029 | 7.082 | 6.941 | 7.082 | 19,703 | +0.04(+0.63%) |
Nov 20, 2019 | 7.118 | 7.162 | 7.038 | 7.038 | 28,642 | -0.08(-1.13%) |
Nov 19, 2019 | 7.073 | 7.118 | 7.002 | 7.118 | 13,434 | +0.00(+0.00%) |
Nov 18, 2019 | 7.064 | 7.118 | 6.922 | 7.118 | 22,288 | +0.04(+0.50%) |
Nov 15, 2019 | 7.162 | 7.224 | 6.788 | 7.082 | 45,407 | -0.03(-0.38%) |
Nov 14, 2019 | 7.287 | 7.287 | 7.091 | 7.109 | 14,303 | -0.28(-3.73%) |
Nov 13, 2019 | 7.118 | 7.385 | 7.038 | 7.385 | 88,729 | +0.27(+3.75%) |
Nov 12, 2019 | 7.118 | 7.224 | 7.073 | 7.118 | 123,256 | +0.00(+0.00%) |
Nov 11, 2019 | 6.958 | 7.204 | 6.958 | 7.118 | 28,051 | +0.16(+2.30%) |
Nov 08, 2019 | 7.474 | 7.568 | 6.886 | 6.958 | 60,693 | -0.41(-5.56%) |
Nov 07, 2019 | 6.984 | 7.447 | 6.971 | 7.367 | 86,186 | +0.42(+6.02%) |
Nov 06, 2019 | 7.020 | 7.020 | 6.877 | 6.949 | 7,869 | -0.01(-0.13%) |
Nov 05, 2019 | 6.539 | 7.029 | 6.539 | 6.958 | 86,124 | +0.61(+9.68%) |
Nov 04, 2019 | 6.228 | 6.468 | 6.028 | 6.344 | 30,277 | +0.21(+3.48%) |
Nov 01, 2019 | 6.166 | 6.264 | 6.028 | 6.130 | 12,925 | +0.09(+1.47%) |
Oct 31, 2019 | 6.219 | 6.241 | 6.023 | 6.041 | 27,061 | -0.05(-0.88%) |
Oct 30, 2019 | 6.050 | 6.184 | 5.890 | 6.095 | 28,192 | +0.05(+0.88%) |
Oct 29, 2019 | 6.157 | 6.159 | 6.014 | 6.041 | 28,230 | -0.28(-4.37%) |
Oct 28, 2019 | 5.872 | 6.726 | 5.872 | 6.317 | 67,428 | +0.65(+11.46%) |
Oct 25, 2019 | 5.285 | 5.774 | 5.285 | 5.667 | 10,677 | +0.20(+3.58%) |
Oct 24, 2019 | 5.507 | 5.507 | 5.312 | 5.472 | 26,425 | +0.02(+0.41%) |
Oct 23, 2019 | 5.338 | 5.498 | 5.338 | 5.449 | 13,368 | +0.05(+0.91%) |
Oct 22, 2019 | 5.383 | 5.516 | 5.338 | 5.401 | 25,003 | -0.02(-0.33%) |
Oct 21, 2019 | 5.516 | 5.516 | 5.383 | 5.418 | 3,532 | -0.05(-0.98%) |
Oct 18, 2019 | 5.392 | 5.472 | 5.347 | 5.472 | 5,282 | +0.04(+0.65%) |
Oct 17, 2019 | 5.543 | 5.543 | 5.355 | 5.436 | 14,895 | -0.07(-1.29%) |
Oct 16, 2019 | 5.481 | 5.507 | 5.454 | 5.507 | 2,380 | +0.05(+0.98%) |
Oct 15, 2019 | 5.445 | 5.534 | 5.436 | 5.454 | 10,948 | -0.03(-0.49%) |
Oct 14, 2019 | 5.445 | 5.527 | 5.374 | 5.481 | 7,842 | +0.04(+0.65%) |
Oct 11, 2019 | 5.356 | 5.499 | 5.356 | 5.445 | 35,629 | +0.08(+1.49%) |
Oct 10, 2019 | 5.507 | 5.632 | 5.365 | 5.365 | 10,976 | -0.16(-2.90%) |
Oct 09, 2019 | 5.525 | 5.525 | 5.383 | 5.525 | 3,392 | +0.00(+0.00%) |
Oct 08, 2019 | 5.498 | 5.561 | 5.401 | 5.525 | 3,285 | +0.01(+0.16%) |
Oct 07, 2019 | 5.525 | 5.632 | 5.481 | 5.516 | 7,374 | -0.02(-0.32%) |
Oct 04, 2019 | 5.472 | 5.632 | 5.472 | 5.534 | 4,271 | +0.02(+0.32%) |
Oct 03, 2019 | 5.703 | 5.703 | 5.416 | 5.516 | 46,094 | -0.26(-4.47%) |
Oct 02, 2019 | 6.077 | 6.086 | 5.765 | 5.774 | 30,977 | -0.35(-5.67%) |
Oct 01, 2019 | 6.228 | 6.228 | 6.121 | 6.121 | 15,952 | -0.13(-2.13%) |
Sep 30, 2019 | 6.237 | 6.255 | 6.139 | 6.255 | 9,072 | +0.10(+1.59%) |
Sep 27, 2019 | 6.121 | 6.246 | 6.121 | 6.157 | 7,867 | +0.00(+0.00%) |
Sep 26, 2019 | 6.228 | 6.281 | 6.157 | 6.157 | 5,737 | -0.11(-1.70%) |
Sep 25, 2019 | 6.219 | 6.335 | 6.082 | 6.264 | 20,786 | +0.08(+1.37%) |
Sep 24, 2019 | 6.293 | 6.293 | 6.073 | 6.179 | 64,376 | -0.06(-0.99%) |
Sep 23, 2019 | 6.170 | 6.241 | 6.091 | 6.241 | 10,863 | +0.01(+0.14%) |
Sep 20, 2019 | 6.012 | 6.293 | 5.889 | 6.232 | 63,394 | +0.17(+2.76%) |
Sep 19, 2019 | 6.084 | 6.126 | 5.815 | 6.065 | 35,003 | -0.05(-0.86%) |
Sep 18, 2019 | 6.170 | 6.241 | 6.056 | 6.117 | 13,549 | -0.10(-1.56%) |
Sep 17, 2019 | 6.029 | 6.302 | 5.893 | 6.214 | 34,573 | +0.19(+3.22%) |
Sep 16, 2019 | 5.941 | 6.117 | 5.897 | 6.021 | 41,408 | +0.18(+3.17%) |
Sep 13, 2019 | 5.774 | 5.930 | 5.677 | 5.836 | 21,585 | +0.02(+0.30%) |
Sep 12, 2019 | 5.809 | 5.862 | 5.616 | 5.818 | 9,877 | +0.03(+0.46%) |
Sep 11, 2019 | 5.818 | 5.950 | 5.717 | 5.792 | 22,918 | -0.05(-0.90%) |
Sep 10, 2019 | 5.440 | 5.853 | 5.440 | 5.845 | 20,522 | +0.40(+7.44%) |
Sep 09, 2019 | 5.501 | 5.572 | 5.406 | 5.440 | 28,934 | +0.05(+0.98%) |
Sep 06, 2019 | 5.413 | 5.413 | 5.325 | 5.387 | 6,702 | +0.02(+0.33%) |
Sep 05, 2019 | 5.607 | 5.607 | 5.369 | 5.369 | 22,062 | -0.08(-1.45%) |
Sep 04, 2019 | 5.382 | 5.715 | 5.369 | 5.448 | 88,044 | +0.10(+1.81%) |