Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 6.850 | 6.890 | 6.540 | 6.830 | 1,397,190 | +0.00(+0.00%) |
Oct 30, 2019 | 6.940 | 7.240 | 6.770 | 6.830 | 1,260,235 | -0.14(-2.01%) |
Oct 29, 2019 | 6.800 | 7.110 | 6.710 | 6.970 | 2,019,896 | +0.17(+2.50%) |
Oct 28, 2019 | 5.900 | 6.920 | 5.900 | 6.800 | 2,542,833 | +1.02(+17.65%) |
Oct 25, 2019 | 5.700 | 5.880 | 5.690 | 5.780 | 830,800 | +0.05(+0.87%) |
Oct 24, 2019 | 5.810 | 5.970 | 5.630 | 5.730 | 1,405,931 | +0.09(+1.60%) |
Oct 23, 2019 | 5.530 | 5.680 | 5.490 | 5.640 | 970,009 | +0.08(+1.44%) |
Oct 22, 2019 | 5.530 | 5.640 | 5.380 | 5.560 | 662,606 | +0.04(+0.72%) |
Oct 21, 2019 | 5.550 | 5.600 | 5.405 | 5.520 | 860,359 | +0.06(+1.10%) |
Oct 18, 2019 | 5.520 | 5.590 | 5.260 | 5.460 | 1,457,600 | -0.13(-2.33%) |
Oct 17, 2019 | 5.390 | 5.620 | 5.325 | 5.590 | 950,656 | +0.23(+4.29%) |
Oct 16, 2019 | 5.350 | 5.390 | 5.240 | 5.360 | 938,199 | +0.01(+0.19%) |
Oct 15, 2019 | 5.210 | 5.530 | 5.150 | 5.350 | 885,132 | +0.14(+2.69%) |
Oct 14, 2019 | 5.210 | 5.340 | 5.100 | 5.210 | 611,163 | +0.01(+0.19%) |
Oct 11, 2019 | 5.260 | 5.330 | 5.190 | 5.200 | 758,300 | +0.02(+0.39%) |
Oct 10, 2019 | 5.140 | 5.270 | 5.010 | 5.180 | 918,513 | +0.04(+0.78%) |
Oct 09, 2019 | 5.140 | 5.220 | 5.090 | 5.140 | 598,569 | +0.04(+0.78%) |
Oct 08, 2019 | 5.120 | 5.210 | 4.950 | 5.100 | 800,441 | -0.11(-2.11%) |
Oct 07, 2019 | 5.300 | 5.360 | 5.170 | 5.210 | 707,166 | -0.08(-1.51%) |
Oct 04, 2019 | 5.350 | 5.410 | 5.120 | 5.290 | 724,100 | -0.06(-1.12%) |
Oct 03, 2019 | 5.170 | 5.450 | 5.070 | 5.350 | 1,229,990 | +0.19(+3.68%) |
Oct 02, 2019 | 5.180 | 5.320 | 4.950 | 5.160 | 1,733,535 | -0.05(-0.96%) |
Oct 01, 2019 | 5.640 | 5.810 | 5.160 | 5.210 | 1,466,010 | -0.40(-7.13%) |
Sep 30, 2019 | 5.680 | 5.760 | 5.530 | 5.610 | 1,027,412 | -0.04(-0.71%) |
Sep 27, 2019 | 5.410 | 5.990 | 5.350 | 5.650 | 1,274,900 | +0.27(+5.02%) |
Sep 26, 2019 | 5.730 | 5.810 | 5.365 | 5.380 | 1,354,274 | -0.35(-6.11%) |
Sep 25, 2019 | 5.850 | 6.010 | 5.680 | 5.730 | 1,033,041 | -0.08(-1.38%) |
Sep 24, 2019 | 6.060 | 6.150 | 5.720 | 5.810 | 1,389,973 | -0.21(-3.49%) |
Sep 23, 2019 | 6.000 | 6.110 | 5.810 | 6.020 | 831,321 | -0.02(-0.33%) |
Sep 20, 2019 | 6.400 | 6.480 | 6.020 | 6.040 | 4,257,300 | -0.36(-5.63%) |
Sep 19, 2019 | 6.430 | 6.570 | 6.330 | 6.400 | 758,022 | -0.02(-0.31%) |
Sep 18, 2019 | 6.440 | 6.540 | 6.330 | 6.420 | 1,201,446 | -0.05(-0.77%) |
Sep 17, 2019 | 6.560 | 6.665 | 6.430 | 6.470 | 618,877 | -0.11(-1.67%) |
Sep 16, 2019 | 6.460 | 6.610 | 6.310 | 6.580 | 885,283 | +0.11(+1.70%) |
Sep 13, 2019 | 6.800 | 6.840 | 6.470 | 6.470 | 1,059,300 | -0.32(-4.71%) |
Sep 12, 2019 | 7.210 | 7.210 | 6.690 | 6.790 | 1,029,984 | -0.23(-3.28%) |
Sep 11, 2019 | 6.920 | 7.130 | 6.900 | 7.020 | 903,960 | +0.05(+0.72%) |
Sep 10, 2019 | 6.480 | 6.990 | 6.320 | 6.970 | 1,216,785 | +0.54(+8.40%) |
Sep 09, 2019 | 6.380 | 6.520 | 6.220 | 6.430 | 761,656 | +0.11(+1.74%) |
Sep 06, 2019 | 6.560 | 6.630 | 6.280 | 6.320 | 935,100 | -0.24(-3.66%) |
Sep 05, 2019 | 6.230 | 6.645 | 6.178 | 6.560 | 1,225,403 | +0.39(+6.32%) |
Sep 04, 2019 | 6.230 | 6.300 | 5.980 | 6.170 | 1,196,859 | +0.02(+0.33%) |
Sep 03, 2019 | 6.130 | 6.280 | 5.910 | 6.150 | 1,729,769 | -0.06(-0.97%) |
Aug 30, 2019 | 6.440 | 6.498 | 6.030 | 6.210 | 823,300 | -0.19(-2.97%) |
Aug 29, 2019 | 6.090 | 6.430 | 6.050 | 6.400 | 859,086 | +0.33(+5.44%) |
Aug 28, 2019 | 5.900 | 6.140 | 5.820 | 6.070 | 674,886 | +0.15(+2.53%) |
Aug 27, 2019 | 6.190 | 6.370 | 5.860 | 5.920 | 884,762 | -0.26(-4.21%) |
Aug 26, 2019 | 6.080 | 6.190 | 5.890 | 6.180 | 904,454 | +0.17(+2.83%) |
Aug 23, 2019 | 6.250 | 6.350 | 5.920 | 6.010 | 1,286,200 | -0.28(-4.45%) |
Aug 22, 2019 | 6.730 | 6.790 | 6.280 | 6.290 | 1,930,625 | -0.47(-6.95%) |
Aug 21, 2019 | 6.760 | 6.870 | 6.640 | 6.760 | 925,010 | +0.08(+1.20%) |
Aug 20, 2019 | 6.820 | 6.820 | 6.620 | 6.680 | 711,397 | -0.16(-2.34%) |
Aug 19, 2019 | 6.940 | 6.960 | 6.780 | 6.840 | 952,273 | +0.00(+0.00%) |
Aug 16, 2019 | 6.600 | 6.910 | 6.560 | 6.840 | 919,000 | +0.29(+4.43%) |
Aug 15, 2019 | 6.910 | 6.910 | 6.550 | 6.550 | 961,417 | -0.36(-5.21%) |
Aug 14, 2019 | 7.100 | 7.200 | 6.870 | 6.910 | 1,056,228 | -0.28(-3.89%) |
Aug 13, 2019 | 7.070 | 7.410 | 7.060 | 7.190 | 717,067 | +0.06(+0.84%) |
Aug 12, 2019 | 7.090 | 7.500 | 7.030 | 7.130 | 1,266,375 | -0.06(-0.83%) |
Aug 09, 2019 | 6.800 | 7.245 | 6.750 | 7.190 | 1,175,600 | +0.29(+4.20%) |
Aug 08, 2019 | 6.680 | 6.910 | 6.670 | 6.900 | 1,051,902 | +0.25(+3.76%) |
Aug 07, 2019 | 6.650 | 6.720 | 6.330 | 6.650 | 860,291 | -0.01(-0.15%) |
Aug 06, 2019 | 6.610 | 6.740 | 6.240 | 6.660 | 1,210,230 | +0.15(+2.30%) |
Aug 05, 2019 | 6.950 | 6.970 | 6.440 | 6.510 | 1,952,616 | -0.57(-8.05%) |
Aug 02, 2019 | 7.260 | 7.400 | 7.020 | 7.080 | 989,300 | -0.25(-3.41%) |