Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 7.710 | 7.810 | 7.500 | 7.650 | 449,525 | +0.09(+1.19%) |
Oct 30, 2019 | 7.740 | 7.740 | 7.500 | 7.560 | 247,445 | -0.19(-2.45%) |
Oct 29, 2019 | 7.920 | 7.920 | 7.680 | 7.750 | 183,982 | -0.20(-2.52%) |
Oct 28, 2019 | 7.700 | 8.000 | 7.670 | 7.950 | 509,018 | +0.21(+2.71%) |
Oct 25, 2019 | 7.610 | 7.820 | 7.610 | 7.740 | 670,900 | +0.09(+1.18%) |
Oct 24, 2019 | 7.650 | 7.870 | 7.450 | 7.650 | 525,894 | +0.07(+0.92%) |
Oct 23, 2019 | 7.470 | 7.890 | 7.370 | 7.580 | 848,515 | +0.40(+5.57%) |
Oct 22, 2019 | 7.100 | 7.250 | 7.070 | 7.180 | 318,156 | +0.05(+0.70%) |
Oct 21, 2019 | 7.000 | 7.220 | 6.990 | 7.130 | 283,017 | +0.15(+2.15%) |
Oct 18, 2019 | 6.870 | 6.980 | 6.840 | 6.980 | 120,300 | +0.10(+1.45%) |
Oct 17, 2019 | 6.820 | 6.960 | 6.800 | 6.880 | 174,247 | +0.12(+1.78%) |
Oct 16, 2019 | 6.710 | 6.820 | 6.710 | 6.760 | 107,186 | +0.03(+0.45%) |
Oct 15, 2019 | 6.520 | 6.790 | 6.520 | 6.730 | 150,538 | +0.16(+2.44%) |
Oct 14, 2019 | 6.460 | 6.580 | 6.390 | 6.570 | 127,545 | +0.11(+1.70%) |
Oct 11, 2019 | 6.440 | 6.650 | 6.440 | 6.460 | 180,200 | +0.11(+1.73%) |
Oct 10, 2019 | 6.370 | 6.430 | 6.270 | 6.350 | 163,830 | -0.02(-0.31%) |
Oct 09, 2019 | 6.350 | 6.430 | 6.240 | 6.370 | 172,996 | +0.07(+1.11%) |
Oct 08, 2019 | 6.370 | 6.430 | 6.250 | 6.300 | 130,287 | -0.17(-2.63%) |
Oct 07, 2019 | 6.320 | 6.510 | 6.300 | 6.470 | 158,276 | +0.12(+1.89%) |
Oct 04, 2019 | 6.190 | 6.360 | 6.180 | 6.350 | 137,600 | +0.17(+2.75%) |
Oct 03, 2019 | 6.160 | 6.200 | 5.980 | 6.180 | 233,077 | -0.01(-0.16%) |
Oct 02, 2019 | 6.060 | 6.220 | 5.980 | 6.190 | 261,616 | +0.09(+1.48%) |
Oct 01, 2019 | 6.360 | 6.525 | 6.080 | 6.100 | 200,169 | -0.29(-4.54%) |
Sep 30, 2019 | 6.430 | 6.520 | 6.380 | 6.390 | 196,629 | -0.06(-0.93%) |
Sep 27, 2019 | 6.340 | 6.570 | 6.340 | 6.450 | 142,400 | +0.11(+1.74%) |
Sep 26, 2019 | 6.240 | 6.390 | 6.230 | 6.340 | 206,389 | +0.05(+0.79%) |
Sep 25, 2019 | 6.190 | 6.320 | 6.150 | 6.290 | 73,520 | +0.12(+1.94%) |
Sep 24, 2019 | 6.270 | 6.290 | 6.100 | 6.170 | 157,514 | -0.08(-1.28%) |
Sep 23, 2019 | 6.160 | 6.280 | 6.110 | 6.250 | 237,210 | +0.07(+1.13%) |
Sep 20, 2019 | 6.120 | 6.290 | 6.080 | 6.180 | 289,000 | +0.05(+0.82%) |
Sep 19, 2019 | 6.190 | 6.290 | 6.095 | 6.130 | 103,056 | -0.05(-0.81%) |
Sep 18, 2019 | 6.410 | 6.420 | 6.140 | 6.180 | 204,999 | -0.23(-3.59%) |
Sep 17, 2019 | 6.440 | 6.540 | 6.330 | 6.410 | 243,577 | -0.10(-1.54%) |
Sep 16, 2019 | 6.460 | 6.600 | 6.390 | 6.510 | 219,257 | +0.00(+0.00%) |
Sep 13, 2019 | 6.400 | 6.580 | 6.400 | 6.510 | 194,900 | +0.10(+1.56%) |
Sep 12, 2019 | 6.490 | 6.490 | 6.346 | 6.410 | 239,891 | -0.09(-1.38%) |
Sep 11, 2019 | 6.360 | 6.580 | 6.270 | 6.500 | 389,561 | +0.16(+2.52%) |
Sep 10, 2019 | 6.070 | 6.420 | 6.010 | 6.340 | 212,960 | +0.23(+3.76%) |
Sep 09, 2019 | 5.990 | 6.150 | 5.990 | 6.110 | 248,660 | +0.10(+1.66%) |
Sep 06, 2019 | 5.970 | 6.030 | 5.940 | 6.010 | 270,000 | +0.03(+0.50%) |
Sep 05, 2019 | 5.900 | 6.070 | 5.830 | 5.980 | 205,014 | +0.15(+2.57%) |
Sep 04, 2019 | 5.860 | 5.870 | 5.800 | 5.830 | 160,356 | +0.01(+0.17%) |
Sep 03, 2019 | 5.970 | 5.990 | 5.815 | 5.820 | 203,218 | -0.19(-3.16%) |
Aug 30, 2019 | 5.990 | 6.020 | 5.940 | 6.010 | 192,100 | +0.02(+0.33%) |
Aug 29, 2019 | 6.040 | 6.060 | 5.900 | 5.990 | 194,873 | -0.02(-0.33%) |
Aug 28, 2019 | 5.910 | 6.100 | 5.850 | 6.010 | 249,597 | +0.16(+2.74%) |
Aug 27, 2019 | 5.930 | 5.930 | 5.800 | 5.850 | 149,845 | -0.05(-0.85%) |
Aug 26, 2019 | 5.980 | 6.010 | 5.845 | 5.900 | 207,384 | -0.02(-0.34%) |
Aug 23, 2019 | 5.960 | 6.000 | 5.790 | 5.920 | 362,700 | -0.09(-1.50%) |
Aug 22, 2019 | 6.090 | 6.140 | 6.010 | 6.010 | 138,660 | -0.06(-0.99%) |
Aug 21, 2019 | 5.990 | 6.120 | 5.980 | 6.070 | 305,177 | +0.14(+2.36%) |
Aug 20, 2019 | 5.950 | 5.980 | 5.900 | 5.930 | 133,104 | -0.03(-0.50%) |
Aug 19, 2019 | 5.880 | 5.960 | 5.820 | 5.960 | 221,882 | +0.17(+2.94%) |
Aug 16, 2019 | 5.680 | 5.817 | 5.670 | 5.790 | 211,700 | +0.14(+2.48%) |
Aug 15, 2019 | 5.670 | 5.720 | 5.597 | 5.650 | 588,871 | -0.02(-0.35%) |
Aug 14, 2019 | 5.780 | 5.830 | 5.640 | 5.670 | 280,106 | -0.21(-3.57%) |
Aug 13, 2019 | 5.690 | 5.930 | 5.680 | 5.880 | 253,770 | +0.19(+3.34%) |
Aug 12, 2019 | 5.840 | 5.840 | 5.690 | 5.690 | 207,507 | -0.17(-2.90%) |
Aug 09, 2019 | 6.020 | 6.060 | 5.860 | 5.860 | 213,000 | -0.20(-3.30%) |
Aug 08, 2019 | 5.990 | 6.085 | 5.920 | 6.060 | 257,204 | +0.17(+2.89%) |
Aug 07, 2019 | 5.920 | 5.950 | 5.810 | 5.890 | 241,896 | -0.11(-1.83%) |
Aug 06, 2019 | 6.000 | 6.100 | 5.900 | 6.000 | 442,501 | +0.04(+0.67%) |
Aug 05, 2019 | 6.030 | 6.110 | 5.850 | 5.960 | 554,868 | -0.19(-3.09%) |
Aug 02, 2019 | 6.390 | 6.440 | 6.150 | 6.150 | 422,900 | -0.24(-3.76%) |