Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 7.427 | 7.427 | 7.029 | 7.228 | 471,542 | -0.21(-2.80%) |
Oct 30, 2019 | 7.571 | 7.635 | 7.409 | 7.436 | 295,677 | -0.20(-2.61%) |
Oct 29, 2019 | 7.761 | 7.843 | 7.571 | 7.635 | 248,421 | -0.19(-2.43%) |
Oct 28, 2019 | 7.698 | 7.906 | 7.698 | 7.825 | 179,420 | +0.11(+1.41%) |
Oct 25, 2019 | 7.915 | 7.933 | 7.698 | 7.716 | 300,581 | -0.15(-1.95%) |
Oct 24, 2019 | 8.042 | 8.177 | 7.793 | 7.870 | 389,350 | -0.09(-1.14%) |
Oct 23, 2019 | 7.716 | 8.042 | 7.653 | 7.960 | 279,213 | +0.31(+4.02%) |
Oct 22, 2019 | 7.698 | 7.852 | 7.589 | 7.653 | 382,834 | -0.05(-0.59%) |
Oct 21, 2019 | 8.096 | 8.096 | 7.657 | 7.698 | 434,760 | -0.37(-4.60%) |
Oct 18, 2019 | 8.051 | 8.186 | 7.933 | 8.069 | 304,008 | +0.03(+0.34%) |
Oct 17, 2019 | 8.458 | 8.530 | 7.987 | 8.042 | 614,626 | -0.54(-6.32%) |
Oct 16, 2019 | 8.141 | 8.856 | 8.105 | 8.584 | 678,639 | +0.33(+3.94%) |
Oct 15, 2019 | 8.322 | 8.367 | 7.879 | 8.259 | 795,997 | -0.08(-0.98%) |
Oct 14, 2019 | 7.888 | 8.404 | 7.834 | 8.340 | 418,835 | +0.45(+5.73%) |
Oct 11, 2019 | 7.761 | 8.096 | 7.716 | 7.888 | 588,781 | +0.27(+3.56%) |
Oct 10, 2019 | 7.418 | 7.635 | 7.418 | 7.617 | 433,619 | +0.05(+0.60%) |
Oct 09, 2019 | 7.553 | 7.797 | 7.390 | 7.571 | 422,464 | -0.01(-0.12%) |
Oct 08, 2019 | 7.345 | 7.698 | 7.291 | 7.580 | 453,153 | +0.24(+3.20%) |
Oct 07, 2019 | 6.965 | 7.490 | 6.938 | 7.345 | 512,391 | +0.46(+6.70%) |
Oct 04, 2019 | 6.413 | 6.893 | 6.413 | 6.884 | 264,874 | +0.45(+7.03%) |
Oct 03, 2019 | 6.169 | 6.459 | 6.169 | 6.432 | 265,420 | +0.23(+3.64%) |
Oct 02, 2019 | 6.079 | 6.205 | 5.979 | 6.205 | 146,685 | +0.09(+1.48%) |
Oct 01, 2019 | 6.133 | 6.377 | 6.106 | 6.115 | 188,851 | +0.06(+1.05%) |
Sep 30, 2019 | 6.242 | 6.333 | 6.015 | 6.052 | 235,961 | -0.15(-2.48%) |
Sep 27, 2019 | 6.224 | 6.350 | 6.201 | 6.205 | 111,322 | -0.06(-1.01%) |
Sep 26, 2019 | 6.052 | 6.332 | 6.037 | 6.269 | 329,434 | +0.38(+6.45%) |
Sep 25, 2019 | 5.835 | 5.970 | 5.726 | 5.889 | 283,969 | +0.05(+0.77%) |
Sep 24, 2019 | 6.079 | 6.097 | 5.816 | 5.844 | 206,007 | -0.28(-4.58%) |
Sep 23, 2019 | 6.015 | 6.249 | 6.015 | 6.124 | 170,598 | +0.05(+0.74%) |
Sep 20, 2019 | 6.079 | 6.187 | 6.006 | 6.079 | 272,170 | -0.02(-0.30%) |
Sep 19, 2019 | 6.242 | 6.443 | 6.088 | 6.097 | 307,083 | -0.13(-2.04%) |
Sep 18, 2019 | 6.151 | 6.323 | 6.124 | 6.224 | 204,531 | +0.04(+0.58%) |
Sep 17, 2019 | 6.423 | 6.441 | 6.115 | 6.187 | 377,865 | -0.30(-4.60%) |
Sep 16, 2019 | 6.965 | 7.010 | 6.441 | 6.486 | 420,826 | -0.43(-6.27%) |
Sep 13, 2019 | 6.694 | 6.947 | 6.658 | 6.920 | 396,316 | +0.30(+4.51%) |
Sep 12, 2019 | 6.413 | 6.694 | 6.350 | 6.622 | 241,570 | +0.11(+1.67%) |
Sep 11, 2019 | 6.224 | 6.531 | 6.151 | 6.513 | 225,229 | +0.31(+4.96%) |
Sep 10, 2019 | 5.979 | 6.350 | 5.977 | 6.205 | 259,194 | +0.25(+4.26%) |
Sep 09, 2019 | 5.880 | 6.043 | 5.825 | 5.952 | 289,524 | +0.22(+3.79%) |
Sep 06, 2019 | 5.717 | 5.862 | 5.717 | 5.735 | 144,487 | +0.01(+0.16%) |
Sep 05, 2019 | 5.663 | 5.889 | 5.645 | 5.726 | 246,011 | +0.15(+2.76%) |
Sep 04, 2019 | 5.654 | 5.672 | 5.545 | 5.572 | 161,525 | +0.01(+0.16%) |
Sep 03, 2019 | 5.536 | 5.658 | 5.455 | 5.563 | 266,882 | -0.08(-1.44%) |
Aug 30, 2019 | 5.590 | 5.726 | 5.518 | 5.645 | 556,943 | +0.07(+1.30%) |
Aug 29, 2019 | 5.427 | 5.599 | 5.427 | 5.572 | 194,848 | +0.21(+3.88%) |
Aug 28, 2019 | 5.373 | 5.500 | 5.328 | 5.364 | 206,042 | -0.02(-0.34%) |
Aug 27, 2019 | 5.373 | 5.409 | 5.301 | 5.382 | 219,791 | +0.05(+1.02%) |
Aug 26, 2019 | 5.391 | 5.409 | 5.310 | 5.328 | 171,135 | -0.01(-0.17%) |
Aug 23, 2019 | 5.527 | 5.608 | 5.278 | 5.337 | 192,575 | -0.21(-3.75%) |
Aug 22, 2019 | 5.663 | 5.699 | 5.500 | 5.545 | 332,212 | -0.05(-0.97%) |
Aug 21, 2019 | 5.654 | 5.753 | 5.563 | 5.599 | 266,162 | +0.05(+0.81%) |
Aug 20, 2019 | 5.455 | 5.617 | 5.455 | 5.554 | 221,994 | +0.05(+0.99%) |
Aug 19, 2019 | 5.400 | 5.554 | 5.382 | 5.500 | 124,770 | +0.21(+3.93%) |
Aug 16, 2019 | 5.183 | 5.373 | 5.183 | 5.292 | 167,260 | +0.14(+2.63%) |
Aug 15, 2019 | 5.310 | 5.338 | 5.011 | 5.156 | 350,698 | -0.15(-2.90%) |
Aug 14, 2019 | 5.364 | 5.409 | 5.274 | 5.310 | 173,368 | -0.19(-3.45%) |
Aug 13, 2019 | 5.418 | 5.681 | 5.400 | 5.500 | 280,340 | +0.04(+0.66%) |
Aug 12, 2019 | 5.518 | 5.536 | 5.373 | 5.464 | 248,220 | +0.00(+0.00%) |
Aug 09, 2019 | 5.735 | 5.735 | 5.418 | 5.464 | 388,246 | -0.29(-5.03%) |
Aug 08, 2019 | 5.816 | 5.853 | 5.690 | 5.753 | 271,051 | -0.01(-0.16%) |
Aug 07, 2019 | 5.862 | 5.916 | 5.717 | 5.762 | 265,823 | -0.19(-3.19%) |
Aug 06, 2019 | 5.997 | 6.088 | 5.876 | 5.952 | 235,534 | +0.02(+0.30%) |
Aug 05, 2019 | 6.106 | 6.115 | 5.835 | 5.934 | 248,398 | -0.33(-5.20%) |
Aug 02, 2019 | 6.214 | 6.296 | 5.988 | 6.260 | 267,196 | +0.02(+0.29%) |