Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 6.799 | 6.808 | 6.669 | 6.724 | 5,654,947 | -0.10(-1.49%) |
Oct 30, 2019 | 6.956 | 6.965 | 6.780 | 6.826 | 20,723,154 | -0.58(-7.77%) |
Oct 29, 2019 | 7.466 | 7.471 | 7.392 | 7.401 | 4,312,205 | -0.06(-0.87%) |
Oct 28, 2019 | 7.439 | 7.466 | 7.415 | 7.466 | 5,963,897 | +0.07(+1.00%) |
Oct 25, 2019 | 7.318 | 7.392 | 7.309 | 7.392 | 3,218,457 | +0.06(+0.89%) |
Oct 24, 2019 | 7.429 | 7.466 | 7.225 | 7.327 | 6,204,631 | -0.08(-1.13%) |
Oct 23, 2019 | 7.383 | 7.420 | 7.336 | 7.411 | 3,825,086 | +0.07(+1.01%) |
Oct 22, 2019 | 7.457 | 7.466 | 7.318 | 7.336 | 11,037,604 | -0.16(-2.10%) |
Oct 21, 2019 | 7.559 | 7.568 | 7.476 | 7.494 | 6,161,111 | +0.15(+2.02%) |
Oct 18, 2019 | 7.364 | 7.383 | 7.281 | 7.346 | 5,428,498 | +0.02(+0.25%) |
Oct 17, 2019 | 7.383 | 7.439 | 7.327 | 7.327 | 5,897,624 | +0.06(+0.77%) |
Oct 16, 2019 | 7.327 | 7.374 | 7.272 | 7.272 | 5,589,146 | +0.06(+0.77%) |
Oct 15, 2019 | 7.049 | 7.253 | 7.021 | 7.216 | 6,222,028 | +0.21(+3.05%) |
Oct 14, 2019 | 6.993 | 7.030 | 6.965 | 7.003 | 3,663,280 | +0.08(+1.21%) |
Oct 11, 2019 | 6.873 | 7.003 | 6.873 | 6.919 | 7,088,562 | +0.31(+4.63%) |
Oct 10, 2019 | 6.548 | 6.650 | 6.530 | 6.613 | 6,070,887 | +0.18(+2.74%) |
Oct 09, 2019 | 6.428 | 6.465 | 6.381 | 6.437 | 4,659,836 | +0.02(+0.29%) |
Oct 08, 2019 | 6.437 | 6.479 | 6.372 | 6.418 | 7,455,267 | -0.16(-2.40%) |
Oct 07, 2019 | 6.530 | 6.627 | 6.502 | 6.576 | 4,371,743 | -0.09(-1.39%) |
Oct 04, 2019 | 6.604 | 6.678 | 6.530 | 6.669 | 3,538,782 | +0.04(+0.56%) |
Oct 03, 2019 | 6.622 | 6.678 | 6.511 | 6.632 | 5,952,813 | -0.04(-0.56%) |
Oct 02, 2019 | 6.724 | 6.799 | 6.632 | 6.669 | 5,906,826 | -0.06(-0.83%) |
Oct 01, 2019 | 6.901 | 6.928 | 6.692 | 6.724 | 6,724,491 | -0.23(-3.33%) |
Sep 30, 2019 | 6.984 | 6.984 | 6.901 | 6.956 | 3,759,573 | -0.06(-0.79%) |
Sep 27, 2019 | 6.993 | 7.049 | 6.947 | 7.012 | 4,122,506 | +0.13(+1.89%) |
Sep 26, 2019 | 6.938 | 6.975 | 6.854 | 6.882 | 3,430,902 | -0.15(-2.11%) |
Sep 25, 2019 | 6.891 | 7.067 | 6.882 | 7.030 | 5,616,135 | +0.00(+0.00%) |
Sep 24, 2019 | 7.188 | 7.197 | 6.993 | 7.030 | 6,951,967 | -0.19(-2.70%) |
Sep 23, 2019 | 7.216 | 7.253 | 7.132 | 7.225 | 9,014,814 | -0.19(-2.50%) |
Sep 20, 2019 | 7.503 | 7.527 | 7.401 | 7.411 | 4,264,178 | -0.07(-0.99%) |
Sep 19, 2019 | 7.541 | 7.566 | 7.476 | 7.485 | 3,594,207 | +0.01(+0.12%) |
Sep 18, 2019 | 7.494 | 7.513 | 7.383 | 7.476 | 5,053,579 | -0.12(-1.59%) |
Sep 17, 2019 | 7.476 | 7.620 | 7.411 | 7.596 | 6,216,336 | -0.04(-0.49%) |
Sep 16, 2019 | 7.689 | 7.717 | 7.615 | 7.633 | 10,188,146 | -0.20(-2.60%) |
Sep 13, 2019 | 7.865 | 7.912 | 7.791 | 7.837 | 7,481,449 | +0.12(+1.56%) |
Sep 12, 2019 | 7.559 | 7.745 | 7.503 | 7.717 | 11,028,828 | +0.03(+0.36%) |
Sep 11, 2019 | 7.605 | 7.689 | 7.550 | 7.689 | 8,709,619 | -0.01(-0.12%) |
Sep 10, 2019 | 7.652 | 7.717 | 7.615 | 7.698 | 7,260,189 | +0.16(+2.09%) |
Sep 09, 2019 | 7.429 | 7.587 | 7.411 | 7.541 | 7,252,141 | +0.26(+3.57%) |
Sep 06, 2019 | 7.253 | 7.309 | 7.216 | 7.281 | 3,752,476 | +0.03(+0.38%) |
Sep 05, 2019 | 7.179 | 7.281 | 7.156 | 7.253 | 9,235,203 | +0.32(+4.55%) |
Sep 04, 2019 | 6.919 | 6.942 | 6.850 | 6.938 | 4,213,443 | +0.17(+2.47%) |
Sep 03, 2019 | 6.743 | 6.785 | 6.687 | 6.771 | 6,645,264 | +0.05(+0.69%) |
Aug 30, 2019 | 6.724 | 6.771 | 6.678 | 6.724 | 3,283,255 | +0.03(+0.42%) |
Aug 29, 2019 | 6.687 | 6.734 | 6.678 | 6.697 | 3,659,367 | +0.06(+0.84%) |
Aug 28, 2019 | 6.557 | 6.683 | 6.539 | 6.641 | 2,948,495 | +0.03(+0.42%) |
Aug 27, 2019 | 6.641 | 6.669 | 6.557 | 6.613 | 6,703,082 | +0.06(+0.85%) |
Aug 26, 2019 | 6.585 | 6.604 | 6.492 | 6.557 | 4,662,550 | +0.09(+1.43%) |
Aug 23, 2019 | 6.576 | 6.669 | 6.455 | 6.465 | 6,819,127 | -0.19(-2.79%) |
Aug 22, 2019 | 6.659 | 6.683 | 6.594 | 6.650 | 6,195,261 | +0.15(+2.28%) |
Aug 21, 2019 | 6.539 | 6.557 | 6.492 | 6.502 | 9,605,809 | +0.04(+0.57%) |
Aug 20, 2019 | 6.446 | 6.511 | 6.400 | 6.465 | 9,552,098 | -0.07(-1.13%) |
Aug 19, 2019 | 6.520 | 6.548 | 6.492 | 6.539 | 7,260,733 | +0.10(+1.58%) |
Aug 16, 2019 | 6.038 | 6.446 | 6.038 | 6.437 | 15,629,102 | +0.46(+7.76%) |
Aug 15, 2019 | 6.131 | 6.196 | 5.973 | 5.973 | 12,004,996 | -0.23(-3.74%) |
Aug 14, 2019 | 6.353 | 6.381 | 6.205 | 6.205 | 11,597,588 | -0.48(-7.21%) |
Aug 13, 2019 | 6.465 | 6.697 | 6.437 | 6.687 | 11,924,719 | +0.24(+3.74%) |
Aug 12, 2019 | 6.650 | 6.669 | 6.381 | 6.446 | 16,188,846 | -0.54(-7.70%) |
Aug 09, 2019 | 7.021 | 7.030 | 6.924 | 6.984 | 5,043,913 | -0.12(-1.70%) |
Aug 08, 2019 | 6.984 | 7.188 | 6.975 | 7.105 | 7,342,143 | +0.18(+2.54%) |
Aug 07, 2019 | 6.863 | 6.938 | 6.799 | 6.928 | 7,797,163 | -0.15(-2.10%) |
Aug 06, 2019 | 7.086 | 7.119 | 6.975 | 7.077 | 6,202,457 | -0.02(-0.26%) |
Aug 05, 2019 | 7.179 | 7.188 | 7.054 | 7.095 | 6,268,265 | -0.22(-3.04%) |
Aug 02, 2019 | 7.207 | 7.318 | 7.151 | 7.318 | 5,971,035 | +0.26(+3.68%) |