Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 6.920 | 6.920 | 6.732 | 6.750 | 9,616 | -0.10(-1.46%) |
Oct 30, 2019 | 6.890 | 6.890 | 6.713 | 6.850 | 9,019 | -0.05(-0.72%) |
Oct 29, 2019 | 6.790 | 6.970 | 6.750 | 6.900 | 24,030 | -0.07(-0.97%) |
Oct 28, 2019 | 7.038 | 7.090 | 6.942 | 6.967 | 23,515 | -0.05(-0.72%) |
Oct 25, 2019 | 6.850 | 7.110 | 6.850 | 7.018 | 31,600 | +0.07(+0.98%) |
Oct 24, 2019 | 7.220 | 7.220 | 6.887 | 6.950 | 10,095 | -0.07(-1.00%) |
Oct 23, 2019 | 7.000 | 7.173 | 6.900 | 7.020 | 20,077 | +0.09(+1.36%) |
Oct 22, 2019 | 6.930 | 6.970 | 6.850 | 6.926 | 6,067 | +0.08(+1.10%) |
Oct 21, 2019 | 6.750 | 6.885 | 6.750 | 6.850 | 15,472 | +0.00(+0.00%) |
Oct 18, 2019 | 6.670 | 7.000 | 6.670 | 6.850 | 25,800 | +0.39(+6.04%) |
Oct 17, 2019 | 6.340 | 6.500 | 6.340 | 6.460 | 7,268 | +0.23(+3.69%) |
Oct 16, 2019 | 6.400 | 6.400 | 6.100 | 6.230 | 15,237 | -0.10(-1.58%) |
Oct 15, 2019 | 6.260 | 6.740 | 6.240 | 6.330 | 18,786 | +0.08(+1.28%) |
Oct 14, 2019 | 6.600 | 6.821 | 6.200 | 6.250 | 46,592 | -0.25(-3.85%) |
Oct 11, 2019 | 6.180 | 6.730 | 6.180 | 6.500 | 68,300 | +0.43(+7.08%) |
Oct 10, 2019 | 6.250 | 6.310 | 6.050 | 6.070 | 36,280 | -0.19(-3.04%) |
Oct 09, 2019 | 6.280 | 6.480 | 6.250 | 6.260 | 18,446 | -0.02(-0.32%) |
Oct 08, 2019 | 6.370 | 6.380 | 6.250 | 6.280 | 12,667 | -0.05(-0.79%) |
Oct 07, 2019 | 6.350 | 6.450 | 6.300 | 6.330 | 3,424 | +0.03(+0.48%) |
Oct 04, 2019 | 6.310 | 6.350 | 6.270 | 6.300 | 5,900 | +0.01(+0.18%) |
Oct 03, 2019 | 6.454 | 6.454 | 6.260 | 6.289 | 17,172 | -0.19(-2.95%) |
Oct 02, 2019 | 6.440 | 6.550 | 6.440 | 6.480 | 11,442 | -0.01(-0.15%) |
Oct 01, 2019 | 6.670 | 6.740 | 6.490 | 6.490 | 6,605 | -0.12(-1.82%) |
Sep 30, 2019 | 6.470 | 6.740 | 6.470 | 6.610 | 6,012 | +0.06(+0.92%) |
Sep 27, 2019 | 6.820 | 6.900 | 6.410 | 6.550 | 29,900 | -0.21(-3.11%) |
Sep 26, 2019 | 6.800 | 6.944 | 6.527 | 6.760 | 23,780 | +0.01(+0.15%) |
Sep 25, 2019 | 6.480 | 7.250 | 6.429 | 6.750 | 110,435 | +0.55(+8.87%) |
Sep 24, 2019 | 6.330 | 6.380 | 6.200 | 6.200 | 6,358 | -0.17(-2.67%) |
Sep 23, 2019 | 6.400 | 6.430 | 6.310 | 6.370 | 7,179 | -0.02(-0.31%) |
Sep 20, 2019 | 6.240 | 6.390 | 6.130 | 6.390 | 15,600 | +0.16(+2.57%) |
Sep 19, 2019 | 6.110 | 6.395 | 6.090 | 6.230 | 10,853 | +0.08(+1.30%) |
Sep 18, 2019 | 6.450 | 6.450 | 6.100 | 6.150 | 25,809 | -0.16(-2.54%) |
Sep 17, 2019 | 6.220 | 6.390 | 6.219 | 6.310 | 6,831 | +0.10(+1.59%) |
Sep 16, 2019 | 6.137 | 6.250 | 6.137 | 6.211 | 6,996 | +0.06(+0.99%) |
Sep 13, 2019 | 6.433 | 6.446 | 6.100 | 6.150 | 25,900 | +0.04(+0.57%) |
Sep 12, 2019 | 5.913 | 6.410 | 5.913 | 6.115 | 16,410 | +0.02(+0.25%) |
Sep 11, 2019 | 6.250 | 6.285 | 6.100 | 6.100 | 15,123 | -0.09(-1.45%) |
Sep 10, 2019 | 6.200 | 6.310 | 6.022 | 6.190 | 24,825 | -0.04(-0.64%) |
Sep 09, 2019 | 6.120 | 6.350 | 6.060 | 6.230 | 38,093 | +0.27(+4.53%) |
Sep 06, 2019 | 6.000 | 6.100 | 5.920 | 5.960 | 64,400 | +0.04(+0.68%) |
Sep 05, 2019 | 5.980 | 6.000 | 5.840 | 5.920 | 33,969 | +0.02(+0.34%) |
Sep 04, 2019 | 5.750 | 5.980 | 5.690 | 5.900 | 61,374 | +0.22(+3.87%) |
Sep 03, 2019 | 5.650 | 5.700 | 5.640 | 5.680 | 8,165 | +0.00(+0.00%) |
Aug 30, 2019 | 5.530 | 5.815 | 5.527 | 5.680 | 12,900 | +0.07(+1.25%) |
Aug 29, 2019 | 5.750 | 5.750 | 5.482 | 5.610 | 15,908 | -0.14(-2.43%) |
Aug 28, 2019 | 5.450 | 5.970 | 5.400 | 5.750 | 55,740 | +0.45(+8.49%) |
Aug 27, 2019 | 5.300 | 5.350 | 5.300 | 5.300 | 687 | -0.02(-0.38%) |
Aug 26, 2019 | 5.201 | 5.450 | 5.201 | 5.320 | 3,277 | +0.12(+2.31%) |
Aug 23, 2019 | 5.420 | 5.420 | 5.200 | 5.200 | 3,300 | -0.10(-1.89%) |
Aug 22, 2019 | 5.250 | 5.312 | 5.238 | 5.300 | 8,149 | -0.01(-0.19%) |
Aug 21, 2019 | 5.254 | 5.334 | 5.254 | 5.310 | 1,308 | +0.11(+2.12%) |
Aug 20, 2019 | 5.290 | 5.300 | 5.200 | 5.200 | 6,815 | -0.01(-0.19%) |
Aug 19, 2019 | 5.210 | 5.210 | 5.210 | 5.210 | 287 | -0.01(-0.19%) |
Aug 16, 2019 | 5.430 | 5.440 | 5.220 | 5.220 | 900 | -0.03(-0.57%) |
Aug 15, 2019 | 5.250 | 5.300 | 5.250 | 5.250 | 3,686 | +0.05(+0.96%) |
Aug 14, 2019 | 5.226 | 5.295 | 5.200 | 5.200 | 3,584 | -0.01(-0.19%) |
Aug 13, 2019 | 5.275 | 5.275 | 5.190 | 5.210 | 2,321 | +0.01(+0.19%) |
Aug 12, 2019 | 5.220 | 5.240 | 5.170 | 5.200 | 2,508 | -0.02(-0.38%) |
Aug 09, 2019 | 5.200 | 5.220 | 5.200 | 5.220 | 300 | +0.02(+0.38%) |
Aug 08, 2019 | 5.360 | 5.360 | 5.200 | 5.200 | 2,438 | -0.01(-0.11%) |
Aug 07, 2019 | 5.390 | 5.420 | 5.201 | 5.205 | 5,993 | -0.04(-0.85%) |
Aug 06, 2019 | 5.290 | 5.320 | 5.250 | 5.250 | 1,044 | -0.11(-2.05%) |
Aug 05, 2019 | 5.310 | 5.360 | 5.310 | 5.360 | 698 | +0.06(+1.13%) |
Aug 02, 2019 | 5.500 | 5.500 | 5.247 | 5.300 | 5,300 | +0.03(+0.57%) |