Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 6.898 | 7.099 | 6.736 | 6.801 | 4,781 | -0.10(-1.41%) |
Oct 30, 2019 | 6.600 | 7.050 | 6.600 | 6.898 | 1,456 | +0.20(+2.96%) |
Oct 29, 2019 | 6.900 | 7.290 | 6.700 | 6.700 | 5,131 | -0.30(-4.29%) |
Oct 28, 2019 | 7.300 | 7.300 | 6.901 | 7.000 | 4,290 | -0.30(-4.11%) |
Oct 25, 2019 | 7.100 | 7.300 | 6.821 | 7.300 | 990 | +0.16(+2.23%) |
Oct 24, 2019 | 7.011 | 7.499 | 7.001 | 7.141 | 567 | +0.02(+0.22%) |
Oct 23, 2019 | 6.971 | 7.301 | 6.500 | 7.125 | 3,355 | +0.03(+0.35%) |
Oct 22, 2019 | 6.939 | 7.100 | 6.505 | 7.100 | 2,893 | +0.04(+0.51%) |
Oct 21, 2019 | 6.900 | 7.270 | 6.532 | 7.064 | 4,522 | +0.11(+1.63%) |
Oct 18, 2019 | 7.000 | 7.295 | 6.792 | 6.951 | 10,240 | -0.09(-1.28%) |
Oct 17, 2019 | 7.001 | 7.400 | 6.728 | 7.041 | 8,381 | +0.14(+2.04%) |
Oct 16, 2019 | 6.500 | 7.300 | 6.300 | 6.900 | 19,007 | +0.30(+4.55%) |
Oct 15, 2019 | 6.300 | 6.700 | 6.300 | 6.600 | 9,495 | +0.19(+2.96%) |
Oct 14, 2019 | 6.459 | 6.490 | 6.340 | 6.410 | 1,677 | -0.04(-0.62%) |
Oct 11, 2019 | 6.553 | 6.553 | 6.032 | 6.450 | 4,510 | +0.01(+0.20%) |
Oct 10, 2019 | 6.650 | 6.790 | 6.400 | 6.437 | 2,728 | -0.22(-3.26%) |
Oct 09, 2019 | 6.471 | 6.790 | 6.471 | 6.654 | 2,585 | +0.25(+3.97%) |
Oct 08, 2019 | 6.647 | 6.749 | 6.310 | 6.400 | 6,561 | -0.25(-3.76%) |
Oct 07, 2019 | 6.654 | 6.900 | 6.502 | 6.650 | 2,939 | -0.14(-2.00%) |
Oct 04, 2019 | 6.800 | 6.900 | 6.200 | 6.786 | 6,600 | -0.11(-1.65%) |
Oct 03, 2019 | 6.696 | 7.090 | 6.602 | 6.900 | 4,800 | +0.10(+1.47%) |
Oct 02, 2019 | 6.600 | 7.200 | 6.500 | 6.800 | 11,707 | +0.10(+1.43%) |
Oct 01, 2019 | 7.200 | 7.200 | 6.600 | 6.704 | 7,268 | -0.50(-6.89%) |
Sep 30, 2019 | 7.106 | 7.200 | 6.870 | 7.200 | 4,000 | +0.09(+1.32%) |
Sep 27, 2019 | 6.987 | 7.599 | 6.801 | 7.106 | 4,740 | +0.01(+0.11%) |
Sep 26, 2019 | 7.105 | 7.496 | 7.000 | 7.098 | 11,015 | -0.10(-1.42%) |
Sep 25, 2019 | 7.754 | 7.800 | 7.105 | 7.200 | 12,871 | -0.70(-8.85%) |
Sep 24, 2019 | 7.835 | 7.920 | 7.606 | 7.899 | 2,780 | -0.04(-0.57%) |
Sep 23, 2019 | 8.100 | 8.600 | 7.606 | 7.944 | 10,661 | -0.06(-0.70%) |
Sep 20, 2019 | 8.397 | 8.598 | 8.000 | 8.000 | 19,450 | -0.40(-4.76%) |
Sep 19, 2019 | 8.499 | 8.499 | 8.113 | 8.400 | 5,223 | +0.03(+0.31%) |
Sep 18, 2019 | 8.211 | 8.500 | 8.200 | 8.374 | 7,690 | +0.12(+1.40%) |
Sep 17, 2019 | 7.640 | 8.500 | 7.640 | 8.258 | 11,501 | +0.46(+5.87%) |
Sep 16, 2019 | 8.600 | 8.600 | 7.500 | 7.800 | 18,124 | -0.70(-8.24%) |
Sep 13, 2019 | 7.900 | 8.500 | 7.702 | 8.500 | 20,300 | +0.50(+6.25%) |
Sep 12, 2019 | 7.600 | 8.299 | 7.408 | 8.000 | 41,970 | +0.40(+5.26%) |
Sep 11, 2019 | 7.515 | 7.995 | 7.500 | 7.600 | 11,768 | +0.15(+2.00%) |
Sep 10, 2019 | 6.964 | 7.677 | 6.400 | 7.451 | 14,558 | +0.35(+4.94%) |
Sep 09, 2019 | 7.000 | 8.000 | 7.000 | 7.100 | 32,407 | +0.12(+1.79%) |
Sep 06, 2019 | 6.200 | 7.200 | 6.200 | 6.975 | 30,340 | +0.97(+16.25%) |
Sep 05, 2019 | 6.176 | 6.526 | 5.840 | 6.000 | 8,642 | -0.23(-3.69%) |
Sep 04, 2019 | 7.000 | 7.149 | 6.050 | 6.230 | 11,121 | -0.57(-8.38%) |
Sep 03, 2019 | 6.300 | 7.300 | 6.000 | 6.800 | 23,909 | +0.55(+8.87%) |
Aug 30, 2019 | 6.056 | 6.300 | 5.900 | 6.246 | 9,980 | +0.11(+1.84%) |
Aug 29, 2019 | 6.162 | 6.300 | 5.859 | 6.133 | 13,352 | +0.03(+0.54%) |
Aug 28, 2019 | 6.100 | 6.300 | 5.800 | 6.100 | 13,240 | +0.24(+4.10%) |
Aug 27, 2019 | 5.842 | 6.300 | 5.802 | 5.860 | 7,116 | +0.08(+1.47%) |
Aug 26, 2019 | 5.900 | 6.400 | 5.701 | 5.775 | 25,376 | -0.12(-2.12%) |
Aug 23, 2019 | 5.825 | 5.996 | 5.702 | 5.900 | 2,300 | +0.09(+1.50%) |
Aug 22, 2019 | 5.783 | 6.074 | 5.701 | 5.813 | 16,146 | -0.07(-1.14%) |
Aug 21, 2019 | 5.826 | 6.000 | 5.701 | 5.880 | 10,030 | +0.18(+3.16%) |
Aug 20, 2019 | 5.700 | 5.900 | 5.700 | 5.700 | 4,101 | -0.08(-1.30%) |
Aug 19, 2019 | 5.677 | 5.998 | 5.600 | 5.775 | 4,881 | +0.18(+3.13%) |
Aug 16, 2019 | 5.624 | 5.728 | 5.500 | 5.600 | 6,590 | -0.10(-1.75%) |
Aug 15, 2019 | 5.500 | 6.000 | 5.500 | 5.700 | 7,554 | +0.00(+0.00%) |
Aug 14, 2019 | 5.700 | 6.049 | 5.700 | 5.700 | 4,269 | -0.38(-6.22%) |
Aug 13, 2019 | 5.911 | 6.300 | 5.600 | 6.078 | 8,534 | +0.28(+4.79%) |
Aug 12, 2019 | 5.550 | 6.600 | 5.520 | 5.800 | 7,889 | +0.20(+3.55%) |
Aug 09, 2019 | 6.600 | 6.600 | 5.600 | 5.601 | 7,240 | -0.50(-8.18%) |
Aug 08, 2019 | 6.100 | 6.400 | 5.400 | 6.100 | 25,484 | +0.01(+0.13%) |
Aug 07, 2019 | 5.800 | 6.300 | 5.800 | 6.092 | 3,892 | +0.39(+6.88%) |
Aug 06, 2019 | 5.769 | 5.996 | 5.026 | 5.700 | 8,707 | +0.09(+1.60%) |
Aug 05, 2019 | 6.050 | 6.290 | 5.515 | 5.610 | 12,933 | -0.44(-7.27%) |
Aug 02, 2019 | 6.053 | 6.800 | 6.037 | 6.050 | 9,970 | +0.05(+0.83%) |