Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 7.335 | 7.335 | 6.942 | 7.138 | 477,428 | -0.21(-2.80%) |
Oct 30, 2019 | 7.478 | 7.541 | 7.317 | 7.344 | 299,368 | -0.20(-2.61%) |
Oct 29, 2019 | 7.666 | 7.746 | 7.478 | 7.541 | 251,522 | -0.19(-2.43%) |
Oct 28, 2019 | 7.603 | 7.809 | 7.603 | 7.728 | 181,659 | +0.11(+1.41%) |
Oct 25, 2019 | 7.817 | 7.835 | 7.603 | 7.621 | 304,333 | -0.15(-1.95%) |
Oct 24, 2019 | 7.943 | 8.077 | 7.697 | 7.773 | 394,209 | -0.09(-1.14%) |
Oct 23, 2019 | 7.621 | 7.943 | 7.558 | 7.862 | 282,698 | +0.30(+4.02%) |
Oct 22, 2019 | 7.603 | 7.755 | 7.496 | 7.558 | 387,612 | -0.04(-0.59%) |
Oct 21, 2019 | 7.996 | 7.996 | 7.563 | 7.603 | 440,186 | -0.37(-4.60%) |
Oct 18, 2019 | 7.952 | 8.086 | 7.835 | 7.969 | 307,803 | +0.03(+0.34%) |
Oct 17, 2019 | 8.354 | 8.425 | 7.889 | 7.943 | 622,297 | -0.54(-6.32%) |
Oct 16, 2019 | 8.041 | 8.747 | 8.005 | 8.479 | 687,110 | +0.32(+3.94%) |
Oct 15, 2019 | 8.220 | 8.264 | 7.782 | 8.157 | 805,933 | -0.08(-0.98%) |
Oct 14, 2019 | 7.791 | 8.300 | 7.737 | 8.237 | 424,063 | +0.45(+5.73%) |
Oct 11, 2019 | 7.666 | 7.996 | 7.621 | 7.791 | 596,131 | +0.27(+3.56%) |
Oct 10, 2019 | 7.326 | 7.541 | 7.326 | 7.523 | 439,031 | +0.04(+0.60%) |
Oct 09, 2019 | 7.460 | 7.701 | 7.299 | 7.478 | 427,738 | -0.01(-0.12%) |
Oct 08, 2019 | 7.255 | 7.603 | 7.201 | 7.487 | 458,809 | +0.23(+3.20%) |
Oct 07, 2019 | 6.879 | 7.398 | 6.853 | 7.255 | 518,787 | +0.46(+6.70%) |
Oct 04, 2019 | 6.334 | 6.808 | 6.334 | 6.799 | 268,180 | +0.45(+7.03%) |
Oct 03, 2019 | 6.093 | 6.379 | 6.093 | 6.352 | 268,733 | +0.22(+3.64%) |
Oct 02, 2019 | 6.004 | 6.129 | 5.906 | 6.129 | 148,516 | +0.09(+1.48%) |
Oct 01, 2019 | 6.057 | 6.299 | 6.031 | 6.040 | 191,208 | +0.06(+1.05%) |
Sep 30, 2019 | 6.165 | 6.255 | 5.941 | 5.977 | 238,906 | -0.15(-2.48%) |
Sep 27, 2019 | 6.147 | 6.272 | 6.124 | 6.129 | 112,712 | -0.06(-1.01%) |
Sep 26, 2019 | 5.977 | 6.254 | 5.962 | 6.191 | 333,546 | +0.38(+6.45%) |
Sep 25, 2019 | 5.763 | 5.897 | 5.655 | 5.816 | 287,514 | +0.04(+0.77%) |
Sep 24, 2019 | 6.004 | 6.022 | 5.745 | 5.772 | 208,578 | -0.28(-4.58%) |
Sep 23, 2019 | 5.941 | 6.172 | 5.941 | 6.048 | 172,728 | +0.04(+0.74%) |
Sep 20, 2019 | 6.004 | 6.111 | 5.932 | 6.004 | 275,567 | -0.02(-0.30%) |
Sep 19, 2019 | 6.165 | 6.363 | 6.013 | 6.022 | 310,916 | -0.13(-2.03%) |
Sep 18, 2019 | 6.075 | 6.245 | 6.048 | 6.147 | 207,084 | +0.04(+0.58%) |
Sep 17, 2019 | 6.343 | 6.361 | 6.040 | 6.111 | 382,581 | -0.29(-4.60%) |
Sep 16, 2019 | 6.879 | 6.924 | 6.361 | 6.406 | 426,079 | -0.43(-6.27%) |
Sep 13, 2019 | 6.611 | 6.862 | 6.576 | 6.835 | 401,263 | +0.29(+4.51%) |
Sep 12, 2019 | 6.334 | 6.611 | 6.272 | 6.540 | 244,586 | +0.11(+1.67%) |
Sep 11, 2019 | 6.147 | 6.451 | 6.075 | 6.433 | 228,040 | +0.30(+4.96%) |
Sep 10, 2019 | 5.906 | 6.272 | 5.903 | 6.129 | 262,429 | +0.25(+4.26%) |
Sep 09, 2019 | 5.807 | 5.968 | 5.754 | 5.879 | 293,138 | +0.21(+3.79%) |
Sep 06, 2019 | 5.646 | 5.789 | 5.646 | 5.664 | 146,290 | +0.01(+0.16%) |
Sep 05, 2019 | 5.593 | 5.816 | 5.575 | 5.655 | 249,082 | +0.15(+2.76%) |
Sep 04, 2019 | 5.584 | 5.602 | 5.477 | 5.504 | 163,542 | +0.01(+0.16%) |
Sep 03, 2019 | 5.468 | 5.588 | 5.387 | 5.495 | 270,213 | -0.08(-1.44%) |
Aug 30, 2019 | 5.521 | 5.655 | 5.450 | 5.575 | 563,895 | +0.07(+1.30%) |
Aug 29, 2019 | 5.361 | 5.530 | 5.361 | 5.504 | 197,280 | +0.21(+3.88%) |
Aug 28, 2019 | 5.307 | 5.432 | 5.262 | 5.298 | 208,614 | -0.02(-0.34%) |
Aug 27, 2019 | 5.307 | 5.343 | 5.235 | 5.316 | 222,535 | +0.05(+1.02%) |
Aug 26, 2019 | 5.325 | 5.343 | 5.244 | 5.262 | 173,272 | -0.01(-0.17%) |
Aug 23, 2019 | 5.459 | 5.539 | 5.213 | 5.271 | 194,979 | -0.21(-3.75%) |
Aug 22, 2019 | 5.593 | 5.629 | 5.432 | 5.477 | 336,359 | -0.05(-0.97%) |
Aug 21, 2019 | 5.584 | 5.682 | 5.495 | 5.530 | 269,484 | +0.04(+0.81%) |
Aug 20, 2019 | 5.387 | 5.548 | 5.387 | 5.486 | 224,765 | +0.05(+0.99%) |
Aug 19, 2019 | 5.334 | 5.486 | 5.316 | 5.432 | 126,328 | +0.21(+3.93%) |
Aug 16, 2019 | 5.119 | 5.307 | 5.119 | 5.227 | 169,347 | +0.13(+2.63%) |
Aug 15, 2019 | 5.244 | 5.272 | 4.950 | 5.093 | 355,076 | -0.15(-2.90%) |
Aug 14, 2019 | 5.298 | 5.343 | 5.209 | 5.244 | 175,532 | -0.19(-3.45%) |
Aug 13, 2019 | 5.352 | 5.611 | 5.334 | 5.432 | 283,839 | +0.04(+0.66%) |
Aug 12, 2019 | 5.450 | 5.468 | 5.307 | 5.396 | 251,318 | +0.00(+0.00%) |
Aug 09, 2019 | 5.664 | 5.664 | 5.352 | 5.396 | 393,092 | -0.29(-5.03%) |
Aug 08, 2019 | 5.745 | 5.780 | 5.620 | 5.682 | 274,435 | -0.01(-0.16%) |
Aug 07, 2019 | 5.789 | 5.843 | 5.646 | 5.691 | 269,141 | -0.19(-3.19%) |
Aug 06, 2019 | 5.923 | 6.013 | 5.804 | 5.879 | 238,474 | +0.02(+0.30%) |
Aug 05, 2019 | 6.031 | 6.040 | 5.763 | 5.861 | 251,498 | -0.32(-5.20%) |
Aug 02, 2019 | 6.138 | 6.218 | 5.914 | 6.183 | 270,531 | +0.02(+0.29%) |