Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 6.530 | 6.550 | 6.310 | 6.470 | 952,646 | -0.05(-0.77%) |
Oct 30, 2019 | 6.620 | 6.640 | 6.460 | 6.520 | 810,410 | -0.13(-1.95%) |
Oct 29, 2019 | 6.850 | 6.850 | 6.590 | 6.650 | 1,102,051 | -0.24(-3.48%) |
Oct 28, 2019 | 6.520 | 6.950 | 6.520 | 6.890 | 1,549,823 | +0.40(+6.16%) |
Oct 25, 2019 | 6.420 | 6.560 | 6.390 | 6.490 | 1,364,100 | +0.03(+0.46%) |
Oct 24, 2019 | 6.620 | 6.620 | 6.430 | 6.460 | 578,345 | -0.12(-1.82%) |
Oct 23, 2019 | 6.550 | 6.710 | 6.500 | 6.580 | 683,273 | +0.00(+0.00%) |
Oct 22, 2019 | 6.590 | 6.650 | 6.460 | 6.580 | 651,423 | -0.01(-0.15%) |
Oct 21, 2019 | 6.590 | 6.670 | 6.460 | 6.590 | 824,273 | +0.05(+0.84%) |
Oct 18, 2019 | 6.660 | 6.800 | 6.450 | 6.535 | 745,500 | -0.17(-2.46%) |
Oct 17, 2019 | 6.610 | 6.740 | 6.570 | 6.700 | 670,848 | +0.12(+1.82%) |
Oct 16, 2019 | 6.640 | 6.700 | 6.530 | 6.580 | 658,212 | -0.04(-0.60%) |
Oct 15, 2019 | 6.410 | 6.650 | 6.390 | 6.620 | 1,017,257 | +0.22(+3.44%) |
Oct 14, 2019 | 6.380 | 6.570 | 6.300 | 6.400 | 743,355 | +0.00(+0.00%) |
Oct 11, 2019 | 6.480 | 6.560 | 6.380 | 6.400 | 1,117,800 | +0.01(+0.16%) |
Oct 10, 2019 | 6.370 | 6.550 | 6.150 | 6.390 | 1,332,102 | +0.01(+0.16%) |
Oct 09, 2019 | 6.660 | 6.690 | 6.370 | 6.380 | 1,338,036 | -0.23(-3.48%) |
Oct 08, 2019 | 6.760 | 6.790 | 6.570 | 6.610 | 1,211,893 | -0.24(-3.50%) |
Oct 07, 2019 | 6.890 | 7.020 | 6.780 | 6.850 | 725,626 | -0.10(-1.44%) |
Oct 04, 2019 | 6.970 | 7.087 | 6.718 | 6.950 | 1,159,600 | -0.02(-0.29%) |
Oct 03, 2019 | 6.910 | 7.010 | 6.760 | 6.970 | 883,148 | +0.07(+1.01%) |
Oct 02, 2019 | 6.720 | 6.990 | 6.600 | 6.900 | 1,093,104 | +0.14(+2.07%) |
Oct 01, 2019 | 6.880 | 7.070 | 6.670 | 6.760 | 1,130,681 | -0.12(-1.74%) |
Sep 30, 2019 | 6.960 | 7.000 | 6.660 | 6.880 | 1,124,119 | -0.06(-0.86%) |
Sep 27, 2019 | 6.900 | 7.265 | 6.900 | 6.940 | 1,351,600 | +0.05(+0.73%) |
Sep 26, 2019 | 6.870 | 7.220 | 6.830 | 6.890 | 1,862,991 | +0.08(+1.17%) |
Sep 25, 2019 | 6.610 | 6.990 | 6.580 | 6.810 | 1,588,579 | +0.23(+3.50%) |
Sep 24, 2019 | 6.950 | 6.950 | 6.500 | 6.580 | 1,425,392 | -0.33(-4.78%) |
Sep 23, 2019 | 6.850 | 6.980 | 6.800 | 6.910 | 1,045,644 | +0.06(+0.88%) |
Sep 20, 2019 | 7.260 | 7.350 | 6.580 | 6.850 | 9,199,100 | -0.42(-5.78%) |
Sep 19, 2019 | 7.230 | 7.480 | 7.130 | 7.270 | 968,649 | +0.08(+1.11%) |
Sep 18, 2019 | 7.370 | 7.410 | 7.110 | 7.190 | 776,269 | -0.20(-2.71%) |
Sep 17, 2019 | 7.460 | 7.530 | 7.290 | 7.390 | 861,787 | -0.09(-1.20%) |
Sep 16, 2019 | 7.150 | 7.500 | 7.100 | 7.480 | 1,440,510 | +0.33(+4.62%) |
Sep 13, 2019 | 7.390 | 7.500 | 7.080 | 7.150 | 1,365,700 | -0.20(-2.72%) |
Sep 12, 2019 | 7.670 | 7.700 | 7.340 | 7.350 | 982,406 | -0.33(-4.30%) |
Sep 11, 2019 | 7.710 | 7.750 | 7.600 | 7.680 | 1,035,894 | -0.06(-0.78%) |
Sep 10, 2019 | 7.220 | 7.780 | 7.100 | 7.740 | 2,060,479 | +0.49(+6.76%) |
Sep 09, 2019 | 7.200 | 7.400 | 7.100 | 7.250 | 867,696 | +0.13(+1.83%) |
Sep 06, 2019 | 7.480 | 7.490 | 7.105 | 7.120 | 1,327,000 | -0.30(-4.04%) |
Sep 05, 2019 | 6.960 | 7.470 | 6.920 | 7.420 | 1,839,225 | +0.51(+7.38%) |
Sep 04, 2019 | 6.750 | 6.950 | 6.700 | 6.910 | 1,174,681 | +0.21(+3.13%) |
Sep 03, 2019 | 6.900 | 6.940 | 6.630 | 6.700 | 1,048,727 | -0.25(-3.60%) |
Aug 30, 2019 | 7.010 | 7.065 | 6.840 | 6.950 | 620,600 | -0.05(-0.71%) |
Aug 29, 2019 | 6.960 | 7.060 | 6.790 | 7.000 | 708,261 | +0.09(+1.30%) |
Aug 28, 2019 | 6.600 | 6.940 | 6.600 | 6.910 | 739,838 | +0.26(+3.91%) |
Aug 27, 2019 | 6.900 | 6.950 | 6.640 | 6.650 | 833,842 | -0.20(-2.92%) |
Aug 26, 2019 | 6.820 | 6.910 | 6.640 | 6.850 | 906,240 | +0.17(+2.54%) |
Aug 23, 2019 | 6.950 | 7.140 | 6.640 | 6.680 | 1,209,400 | -0.33(-4.71%) |
Aug 22, 2019 | 7.130 | 7.140 | 6.940 | 7.010 | 1,012,325 | -0.11(-1.54%) |
Aug 21, 2019 | 7.000 | 7.130 | 6.880 | 7.120 | 990,405 | +0.20(+2.89%) |
Aug 20, 2019 | 6.910 | 6.980 | 6.830 | 6.920 | 813,832 | -0.01(-0.14%) |
Aug 19, 2019 | 6.950 | 6.960 | 6.810 | 6.930 | 1,189,815 | +0.10(+1.46%) |
Aug 16, 2019 | 6.670 | 6.845 | 6.550 | 6.830 | 1,475,200 | +0.28(+4.27%) |
Aug 15, 2019 | 6.880 | 6.930 | 6.530 | 6.550 | 1,419,681 | -0.32(-4.66%) |
Aug 14, 2019 | 6.850 | 6.960 | 6.790 | 6.870 | 1,453,338 | -0.16(-2.28%) |
Aug 13, 2019 | 6.860 | 7.040 | 6.730 | 7.030 | 1,507,304 | +0.21(+3.08%) |
Aug 12, 2019 | 7.070 | 7.150 | 6.760 | 6.820 | 1,469,039 | -0.31(-4.35%) |
Aug 09, 2019 | 7.200 | 7.340 | 7.060 | 7.130 | 917,700 | -0.13(-1.79%) |
Aug 08, 2019 | 7.240 | 7.370 | 7.040 | 7.260 | 1,176,971 | +0.04(+0.55%) |
Aug 07, 2019 | 7.140 | 7.280 | 7.030 | 7.220 | 912,914 | -0.01(-0.14%) |
Aug 06, 2019 | 7.170 | 7.270 | 6.850 | 7.230 | 1,528,469 | +0.16(+2.26%) |
Aug 05, 2019 | 7.060 | 7.180 | 6.680 | 7.070 | 2,598,683 | -0.17(-2.35%) |
Aug 02, 2019 | 7.400 | 7.600 | 7.130 | 7.240 | 1,750,000 | -0.33(-4.36%) |