Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 6.320 | 6.320 | 6.090 | 6.250 | 458,935 | -0.09(-1.42%) |
Oct 30, 2019 | 6.420 | 6.500 | 6.290 | 6.340 | 323,760 | -0.11(-1.71%) |
Oct 29, 2019 | 6.390 | 6.550 | 6.310 | 6.450 | 527,710 | +0.06(+0.94%) |
Oct 28, 2019 | 6.450 | 6.655 | 6.370 | 6.390 | 922,790 | -0.11(-1.69%) |
Oct 25, 2019 | 6.250 | 6.600 | 6.250 | 6.500 | 329,000 | +0.23(+3.67%) |
Oct 24, 2019 | 6.290 | 6.400 | 6.200 | 6.270 | 340,404 | -0.01(-0.16%) |
Oct 23, 2019 | 6.440 | 6.440 | 6.110 | 6.280 | 479,296 | -0.20(-3.09%) |
Oct 22, 2019 | 6.430 | 6.560 | 6.260 | 6.480 | 309,720 | +0.04(+0.62%) |
Oct 21, 2019 | 6.550 | 6.770 | 6.420 | 6.440 | 269,634 | -0.01(-0.16%) |
Oct 18, 2019 | 6.410 | 6.470 | 6.310 | 6.450 | 252,600 | +0.03(+0.47%) |
Oct 17, 2019 | 6.400 | 6.540 | 6.330 | 6.420 | 254,078 | +0.07(+1.10%) |
Oct 16, 2019 | 6.160 | 6.360 | 6.130 | 6.350 | 398,782 | +0.20(+3.25%) |
Oct 15, 2019 | 6.020 | 6.240 | 5.980 | 6.150 | 253,205 | +0.14(+2.33%) |
Oct 14, 2019 | 6.160 | 6.190 | 5.830 | 6.010 | 405,776 | -0.19(-3.06%) |
Oct 11, 2019 | 6.250 | 6.450 | 6.190 | 6.200 | 347,900 | +0.04(+0.65%) |
Oct 10, 2019 | 6.160 | 6.220 | 6.080 | 6.160 | 242,297 | +0.04(+0.65%) |
Oct 09, 2019 | 6.040 | 6.200 | 5.970 | 6.120 | 372,029 | +0.19(+3.20%) |
Oct 08, 2019 | 5.810 | 6.040 | 5.640 | 5.930 | 416,761 | +0.04(+0.68%) |
Oct 07, 2019 | 5.730 | 5.900 | 5.630 | 5.890 | 943,489 | +0.10(+1.73%) |
Oct 04, 2019 | 5.830 | 5.840 | 5.595 | 5.790 | 366,800 | +0.01(+0.17%) |
Oct 03, 2019 | 5.680 | 5.780 | 5.455 | 5.780 | 866,036 | +0.06(+1.05%) |
Oct 02, 2019 | 5.890 | 5.890 | 5.530 | 5.720 | 948,530 | -0.27(-4.51%) |
Oct 01, 2019 | 6.120 | 6.470 | 5.860 | 5.990 | 872,218 | -0.06(-0.99%) |
Sep 30, 2019 | 5.950 | 6.135 | 5.870 | 6.050 | 471,257 | +0.11(+1.85%) |
Sep 27, 2019 | 5.880 | 6.000 | 5.830 | 5.940 | 304,000 | +0.06(+1.02%) |
Sep 26, 2019 | 5.980 | 6.020 | 5.860 | 5.880 | 294,958 | -0.17(-2.81%) |
Sep 25, 2019 | 5.940 | 6.080 | 5.780 | 6.050 | 565,999 | +0.10(+1.68%) |
Sep 24, 2019 | 5.990 | 6.040 | 5.870 | 5.950 | 729,021 | -0.04(-0.67%) |
Sep 23, 2019 | 5.830 | 6.150 | 5.830 | 5.990 | 465,383 | +0.07(+1.18%) |
Sep 20, 2019 | 5.880 | 6.070 | 5.840 | 5.920 | 737,400 | +0.04(+0.68%) |
Sep 19, 2019 | 6.010 | 6.100 | 5.790 | 5.880 | 555,812 | -0.17(-2.81%) |
Sep 18, 2019 | 6.020 | 6.120 | 5.930 | 6.050 | 980,068 | -0.01(-0.17%) |
Sep 17, 2019 | 6.150 | 6.200 | 5.770 | 6.060 | 797,723 | -0.07(-1.14%) |
Sep 16, 2019 | 5.950 | 6.170 | 5.930 | 6.130 | 766,401 | +0.13(+2.17%) |
Sep 13, 2019 | 5.870 | 6.160 | 5.760 | 6.000 | 971,700 | +0.25(+4.35%) |
Sep 12, 2019 | 5.430 | 5.760 | 5.090 | 5.750 | 842,875 | +0.33(+6.09%) |
Sep 11, 2019 | 5.010 | 5.430 | 4.890 | 5.420 | 607,814 | +0.43(+8.62%) |
Sep 10, 2019 | 4.910 | 5.070 | 4.650 | 4.990 | 673,974 | +0.06(+1.22%) |
Sep 09, 2019 | 4.580 | 4.950 | 4.510 | 4.930 | 528,039 | +0.36(+7.88%) |
Sep 06, 2019 | 4.500 | 4.670 | 4.390 | 4.570 | 416,900 | +0.06(+1.33%) |
Sep 05, 2019 | 4.400 | 4.650 | 4.370 | 4.510 | 702,126 | +0.14(+3.20%) |
Sep 04, 2019 | 4.270 | 4.380 | 4.240 | 4.370 | 411,114 | +0.10(+2.34%) |
Sep 03, 2019 | 4.590 | 4.590 | 4.210 | 4.270 | 534,305 | -0.42(-8.96%) |
Aug 30, 2019 | 4.770 | 4.770 | 4.640 | 4.690 | 618,000 | -0.03(-0.64%) |
Aug 29, 2019 | 4.450 | 4.740 | 4.330 | 4.720 | 484,985 | +0.32(+7.27%) |
Aug 28, 2019 | 4.330 | 4.540 | 4.280 | 4.400 | 400,719 | -0.01(-0.23%) |
Aug 27, 2019 | 4.700 | 4.800 | 4.400 | 4.410 | 536,255 | -0.25(-5.36%) |
Aug 26, 2019 | 4.910 | 4.950 | 4.620 | 4.660 | 438,009 | -0.19(-3.92%) |
Aug 23, 2019 | 5.080 | 5.170 | 4.810 | 4.850 | 532,800 | -0.31(-6.01%) |
Aug 22, 2019 | 5.310 | 5.390 | 5.130 | 5.160 | 636,349 | -0.11(-2.09%) |
Aug 21, 2019 | 5.380 | 5.480 | 5.155 | 5.270 | 614,965 | -0.03(-0.57%) |
Aug 20, 2019 | 5.180 | 5.310 | 5.120 | 5.300 | 988,993 | +0.12(+2.32%) |
Aug 19, 2019 | 5.150 | 5.210 | 4.950 | 5.180 | 1,027,085 | +0.19(+3.81%) |
Aug 16, 2019 | 4.550 | 5.010 | 4.495 | 4.990 | 771,300 | +0.46(+10.15%) |
Aug 15, 2019 | 4.460 | 4.590 | 4.370 | 4.530 | 909,226 | -0.02(-0.44%) |
Aug 14, 2019 | 4.530 | 4.600 | 4.410 | 4.550 | 1,267,575 | -0.12(-2.57%) |
Aug 13, 2019 | 4.070 | 4.700 | 4.020 | 4.670 | 2,595,323 | +0.73(+18.53%) |
Aug 12, 2019 | 3.930 | 4.020 | 3.750 | 3.940 | 707,727 | -0.13(-3.19%) |
Aug 09, 2019 | 4.500 | 4.500 | 4.060 | 4.070 | 1,261,000 | -0.45(-9.96%) |
Aug 08, 2019 | 4.740 | 4.940 | 4.390 | 4.520 | 1,802,196 | -0.28(-5.83%) |
Aug 07, 2019 | 5.700 | 5.770 | 4.130 | 4.800 | 2,444,003 | -1.11(-18.78%) |
Aug 06, 2019 | 5.960 | 6.020 | 5.800 | 5.910 | 691,073 | -0.03(-0.51%) |
Aug 05, 2019 | 5.850 | 6.100 | 5.800 | 5.940 | 1,144,733 | -0.09(-1.49%) |
Aug 02, 2019 | 5.750 | 6.060 | 5.640 | 6.030 | 603,500 | +0.27(+4.69%) |