Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 7.120 | 7.460 | 7.000 | 7.370 | 1,089,609 | +0.18(+2.50%) |
Oct 30, 2019 | 7.280 | 7.370 | 6.980 | 7.190 | 501,933 | -0.11(-1.51%) |
Oct 29, 2019 | 7.070 | 7.320 | 7.000 | 7.300 | 338,264 | +0.23(+3.25%) |
Oct 28, 2019 | 7.260 | 7.380 | 7.000 | 7.070 | 452,018 | -0.15(-2.08%) |
Oct 25, 2019 | 7.010 | 7.270 | 6.940 | 7.220 | 431,800 | +0.16(+2.27%) |
Oct 24, 2019 | 7.290 | 7.440 | 6.910 | 7.060 | 832,785 | -0.25(-3.42%) |
Oct 23, 2019 | 7.190 | 7.430 | 6.640 | 7.310 | 1,621,230 | +0.19(+2.67%) |
Oct 22, 2019 | 6.370 | 7.130 | 6.250 | 7.120 | 2,513,525 | +0.74(+11.60%) |
Oct 21, 2019 | 6.460 | 6.570 | 6.260 | 6.380 | 641,047 | -0.02(-0.31%) |
Oct 18, 2019 | 6.330 | 6.530 | 6.310 | 6.400 | 1,274,500 | +0.03(+0.47%) |
Oct 17, 2019 | 6.440 | 6.500 | 6.200 | 6.370 | 667,283 | -0.01(-0.16%) |
Oct 16, 2019 | 6.450 | 6.610 | 6.080 | 6.380 | 1,797,064 | -0.07(-1.09%) |
Oct 15, 2019 | 6.320 | 6.630 | 6.300 | 6.450 | 921,747 | +0.11(+1.65%) |
Oct 14, 2019 | 6.430 | 6.450 | 6.260 | 6.345 | 408,596 | -0.04(-0.70%) |
Oct 11, 2019 | 6.430 | 6.550 | 6.300 | 6.390 | 602,800 | +0.04(+0.63%) |
Oct 10, 2019 | 6.270 | 6.440 | 6.240 | 6.350 | 477,660 | +0.07(+1.20%) |
Oct 09, 2019 | 6.130 | 6.330 | 6.050 | 6.275 | 793,259 | +0.10(+1.54%) |
Oct 08, 2019 | 6.030 | 6.200 | 5.960 | 6.180 | 473,896 | +0.06(+0.98%) |
Oct 07, 2019 | 5.970 | 6.215 | 5.960 | 6.120 | 465,900 | +0.17(+2.77%) |
Oct 04, 2019 | 5.700 | 6.010 | 5.690 | 5.955 | 344,100 | -0.04(-0.58%) |
Oct 03, 2019 | 5.850 | 6.030 | 5.640 | 5.990 | 482,674 | +0.19(+3.28%) |
Oct 02, 2019 | 5.840 | 5.870 | 5.570 | 5.800 | 907,354 | -0.09(-1.53%) |
Oct 01, 2019 | 6.260 | 6.450 | 5.870 | 5.890 | 381,719 | -0.38(-6.06%) |
Sep 30, 2019 | 6.400 | 6.400 | 6.170 | 6.270 | 364,515 | -0.09(-1.42%) |
Sep 27, 2019 | 6.070 | 6.400 | 6.010 | 6.360 | 534,200 | +0.32(+5.21%) |
Sep 26, 2019 | 6.180 | 6.190 | 5.970 | 6.045 | 429,373 | -0.14(-2.26%) |
Sep 25, 2019 | 6.110 | 6.240 | 5.970 | 6.185 | 391,049 | +0.07(+1.23%) |
Sep 24, 2019 | 6.230 | 6.230 | 6.000 | 6.110 | 500,682 | -0.05(-0.81%) |
Sep 23, 2019 | 6.180 | 6.400 | 6.010 | 6.160 | 662,808 | -0.09(-1.44%) |
Sep 20, 2019 | 6.090 | 6.300 | 5.960 | 6.250 | 764,000 | +0.14(+2.29%) |
Sep 19, 2019 | 6.410 | 6.470 | 6.060 | 6.110 | 687,171 | -0.30(-4.68%) |
Sep 18, 2019 | 6.580 | 6.638 | 6.250 | 6.410 | 675,371 | -0.13(-1.99%) |
Sep 17, 2019 | 6.580 | 6.630 | 6.370 | 6.540 | 698,682 | -0.05(-0.76%) |
Sep 16, 2019 | 6.460 | 6.720 | 6.460 | 6.590 | 476,411 | +0.12(+1.85%) |
Sep 13, 2019 | 6.500 | 6.640 | 6.370 | 6.470 | 354,500 | +0.00(+0.00%) |
Sep 12, 2019 | 6.620 | 6.710 | 6.310 | 6.470 | 667,130 | -0.10(-1.52%) |
Sep 11, 2019 | 6.730 | 6.880 | 6.500 | 6.570 | 794,345 | -0.07(-1.05%) |
Sep 10, 2019 | 6.470 | 6.720 | 6.330 | 6.640 | 550,640 | +0.11(+1.68%) |
Sep 09, 2019 | 6.310 | 6.560 | 6.250 | 6.530 | 517,333 | +0.24(+3.82%) |
Sep 06, 2019 | 6.460 | 6.510 | 6.170 | 6.290 | 422,200 | -0.21(-3.23%) |
Sep 05, 2019 | 6.240 | 6.500 | 6.150 | 6.500 | 607,057 | +0.34(+5.52%) |
Sep 04, 2019 | 6.010 | 6.170 | 5.850 | 6.160 | 483,368 | +0.38(+6.57%) |
Sep 03, 2019 | 6.400 | 6.400 | 5.750 | 5.780 | 775,843 | -0.63(-9.83%) |
Aug 30, 2019 | 6.620 | 6.840 | 6.310 | 6.410 | 1,081,600 | -0.19(-2.88%) |
Aug 29, 2019 | 5.960 | 6.620 | 5.940 | 6.600 | 844,030 | +0.68(+11.49%) |
Aug 28, 2019 | 5.920 | 6.120 | 5.760 | 5.920 | 397,757 | -0.04(-0.67%) |
Aug 27, 2019 | 6.030 | 6.140 | 5.660 | 5.960 | 822,503 | -0.04(-0.67%) |
Aug 26, 2019 | 6.250 | 6.441 | 5.930 | 6.000 | 644,072 | -0.17(-2.76%) |
Aug 23, 2019 | 6.690 | 6.750 | 6.121 | 6.170 | 1,139,600 | -0.52(-7.77%) |
Aug 22, 2019 | 6.530 | 6.780 | 6.380 | 6.690 | 2,384,262 | +0.36(+5.69%) |
Aug 21, 2019 | 5.700 | 7.150 | 5.470 | 6.330 | 3,464,524 | +0.71(+12.63%) |
Aug 20, 2019 | 5.690 | 5.716 | 5.420 | 5.620 | 502,722 | -0.18(-3.10%) |
Aug 19, 2019 | 5.830 | 5.990 | 5.660 | 5.800 | 641,651 | +0.01(+0.17%) |
Aug 16, 2019 | 5.470 | 5.880 | 5.430 | 5.790 | 919,500 | +0.37(+6.83%) |
Aug 15, 2019 | 5.630 | 5.630 | 5.320 | 5.420 | 849,764 | -0.24(-4.24%) |
Aug 14, 2019 | 5.620 | 5.730 | 5.450 | 5.660 | 582,245 | +0.00(+0.00%) |
Aug 13, 2019 | 5.490 | 5.920 | 5.410 | 5.660 | 1,203,048 | +0.15(+2.72%) |
Aug 12, 2019 | 5.790 | 6.190 | 5.500 | 5.510 | 990,694 | -0.46(-7.71%) |
Aug 09, 2019 | 5.710 | 6.070 | 5.430 | 5.970 | 1,602,000 | +0.24(+4.19%) |
Aug 08, 2019 | 5.760 | 5.920 | 5.500 | 5.730 | 877,542 | -0.12(-2.05%) |
Aug 07, 2019 | 5.500 | 5.930 | 5.260 | 5.850 | 2,938,914 | -1.09(-15.71%) |
Aug 06, 2019 | 6.050 | 7.290 | 5.730 | 6.940 | 2,223,888 | +0.91(+15.09%) |
Aug 05, 2019 | 5.860 | 6.220 | 5.435 | 6.030 | 895,014 | +0.00(+0.00%) |
Aug 02, 2019 | 6.350 | 6.390 | 5.850 | 6.030 | 406,100 | -0.34(-5.34%) |