Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 6.041 | 6.170 | 6.031 | 6.136 | 4,334 | +0.05(+0.90%) |
Nov 27, 2019 | 5.952 | 6.160 | 5.952 | 6.081 | 19,153 | +0.10(+1.66%) |
Nov 26, 2019 | 5.982 | 5.992 | 5.952 | 5.982 | 2,795 | -0.01(-0.17%) |
Nov 25, 2019 | 5.873 | 6.021 | 5.873 | 5.992 | 10,184 | +0.12(+2.03%) |
Nov 22, 2019 | 6.071 | 6.071 | 5.828 | 5.873 | 32,863 | -0.18(-2.95%) |
Nov 21, 2019 | 6.081 | 6.150 | 6.051 | 6.051 | 7,089 | -0.01(-0.16%) |
Nov 20, 2019 | 6.190 | 6.230 | 6.061 | 6.061 | 11,237 | -0.11(-1.77%) |
Nov 19, 2019 | 6.111 | 6.250 | 6.111 | 6.170 | 13,179 | +0.10(+1.63%) |
Nov 18, 2019 | 6.160 | 6.200 | 6.011 | 6.071 | 15,811 | -0.12(-1.92%) |
Nov 15, 2019 | 6.121 | 6.240 | 6.118 | 6.190 | 14,616 | +0.12(+1.96%) |
Nov 14, 2019 | 6.002 | 6.131 | 6.002 | 6.071 | 13,301 | +0.02(+0.33%) |
Nov 13, 2019 | 6.175 | 6.175 | 6.031 | 6.051 | 7,861 | -0.10(-1.61%) |
Nov 12, 2019 | 6.160 | 6.185 | 6.011 | 6.150 | 5,433 | +0.14(+2.31%) |
Nov 11, 2019 | 6.232 | 6.232 | 6.011 | 6.011 | 9,138 | -0.14(-2.26%) |
Nov 08, 2019 | 6.299 | 6.299 | 6.038 | 6.150 | 8,669 | -0.10(-1.59%) |
Nov 07, 2019 | 6.250 | 6.349 | 6.150 | 6.250 | 41,473 | +0.20(+3.28%) |
Nov 06, 2019 | 6.071 | 6.088 | 6.002 | 6.051 | 5,199 | +0.01(+0.16%) |
Nov 05, 2019 | 5.952 | 6.250 | 5.952 | 6.041 | 25,050 | +0.14(+2.35%) |
Nov 04, 2019 | 5.912 | 5.977 | 5.744 | 5.902 | 26,261 | -0.02(-0.34%) |
Nov 01, 2019 | 5.883 | 5.982 | 5.853 | 5.922 | 21,875 | +0.03(+0.51%) |
Oct 31, 2019 | 5.843 | 5.922 | 5.704 | 5.892 | 20,347 | -0.03(-0.50%) |
Oct 30, 2019 | 5.873 | 6.031 | 5.654 | 5.922 | 70,056 | +0.00(+0.00%) |
Oct 29, 2019 | 6.111 | 6.131 | 5.833 | 5.922 | 56,412 | -0.20(-3.24%) |
Oct 28, 2019 | 6.180 | 6.299 | 6.111 | 6.121 | 10,252 | -0.11(-1.75%) |
Oct 25, 2019 | 6.250 | 6.369 | 6.091 | 6.230 | 23,689 | +0.00(+0.00%) |
Oct 24, 2019 | 6.349 | 6.428 | 6.215 | 6.230 | 13,246 | -0.21(-3.24%) |
Oct 23, 2019 | 6.349 | 6.517 | 6.349 | 6.438 | 7,644 | +0.09(+1.41%) |
Oct 22, 2019 | 6.369 | 6.458 | 6.200 | 6.349 | 55,140 | -0.06(-0.93%) |
Oct 21, 2019 | 6.408 | 6.577 | 6.339 | 6.408 | 42,573 | -0.02(-0.31%) |
Oct 18, 2019 | 6.597 | 6.660 | 6.260 | 6.428 | 75,705 | -0.11(-1.67%) |
Oct 17, 2019 | 6.597 | 6.597 | 6.448 | 6.537 | 8,313 | +0.00(+0.00%) |
Oct 16, 2019 | 6.557 | 7.321 | 6.508 | 6.537 | 19,384 | +0.03(+0.46%) |
Oct 15, 2019 | 6.537 | 6.617 | 6.488 | 6.508 | 35,415 | -0.02(-0.30%) |
Oct 14, 2019 | 6.607 | 6.696 | 6.408 | 6.527 | 29,879 | -0.06(-0.90%) |
Oct 11, 2019 | 6.775 | 6.795 | 6.478 | 6.587 | 44,455 | -0.09(-1.34%) |
Oct 10, 2019 | 6.696 | 6.745 | 6.498 | 6.676 | 19,512 | +0.14(+2.12%) |
Oct 09, 2019 | 6.478 | 6.876 | 6.478 | 6.537 | 4,536 | +0.02(+0.30%) |
Oct 08, 2019 | 6.607 | 6.627 | 6.403 | 6.517 | 14,780 | -0.10(-1.50%) |
Oct 07, 2019 | 6.795 | 6.859 | 6.597 | 6.617 | 26,344 | -0.13(-1.91%) |
Oct 04, 2019 | 6.716 | 6.875 | 6.716 | 6.746 | 9,274 | +0.01(+0.15%) |
Oct 03, 2019 | 7.093 | 7.192 | 6.696 | 6.736 | 20,254 | -0.30(-4.23%) |
Oct 02, 2019 | 6.795 | 7.251 | 6.686 | 7.033 | 113,491 | +0.11(+1.58%) |
Oct 01, 2019 | 7.023 | 7.261 | 6.574 | 6.924 | 146,347 | -0.10(-1.41%) |
Sep 30, 2019 | 7.281 | 7.301 | 6.954 | 7.023 | 15,700 | -0.18(-2.48%) |
Sep 27, 2019 | 7.529 | 7.867 | 7.202 | 7.202 | 11,592 | -0.35(-4.60%) |
Sep 26, 2019 | 7.579 | 7.676 | 7.549 | 7.549 | 13,339 | -0.10(-1.29%) |
Sep 25, 2019 | 7.688 | 7.796 | 7.510 | 7.648 | 42,359 | -0.12(-1.53%) |
Sep 24, 2019 | 7.717 | 7.787 | 7.648 | 7.767 | 17,855 | +0.05(+0.64%) |
Sep 23, 2019 | 7.816 | 7.816 | 7.717 | 7.717 | 7,211 | -0.18(-2.26%) |
Sep 20, 2019 | 7.717 | 7.895 | 7.716 | 7.895 | 7,984 | +0.12(+1.53%) |
Sep 19, 2019 | 8.009 | 8.009 | 7.717 | 7.777 | 6,307 | -0.12(-1.50%) |
Sep 18, 2019 | 7.994 | 8.113 | 7.826 | 7.895 | 4,787 | -0.21(-2.62%) |
Sep 17, 2019 | 8.034 | 8.252 | 7.658 | 8.108 | 17,879 | -0.18(-2.21%) |
Sep 16, 2019 | 8.311 | 8.499 | 8.143 | 8.291 | 9,787 | -0.15(-1.76%) |
Sep 13, 2019 | 8.261 | 8.608 | 7.648 | 8.440 | 84,091 | -0.22(-2.54%) |
Sep 12, 2019 | 8.093 | 8.796 | 7.925 | 8.660 | 50,540 | +0.62(+7.66%) |
Sep 11, 2019 | 8.024 | 8.360 | 7.935 | 8.044 | 47,376 | +0.03(+0.37%) |
Sep 10, 2019 | 7.905 | 8.024 | 7.905 | 8.014 | 13,213 | +0.10(+1.25%) |
Sep 09, 2019 | 7.876 | 7.955 | 7.559 | 7.915 | 10,406 | +0.10(+1.27%) |
Sep 06, 2019 | 7.994 | 8.004 | 7.688 | 7.816 | 6,670 | -0.11(-1.37%) |
Sep 05, 2019 | 7.599 | 8.014 | 7.364 | 7.925 | 25,323 | +0.21(+2.69%) |
Sep 04, 2019 | 7.569 | 7.717 | 7.413 | 7.717 | 10,544 | +0.12(+1.56%) |