Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 6.100 | 6.110 | 5.710 | 5.850 | 14,209 | -0.20(-3.31%) |
Oct 30, 2019 | 6.340 | 6.430 | 6.030 | 6.050 | 24,856 | -0.33(-5.17%) |
Oct 29, 2019 | 6.610 | 6.620 | 6.360 | 6.380 | 10,137 | -0.35(-5.20%) |
Oct 28, 2019 | 6.570 | 6.865 | 6.350 | 6.730 | 17,448 | +0.23(+3.54%) |
Oct 25, 2019 | 6.630 | 6.890 | 6.403 | 6.500 | 5,500 | -0.23(-3.42%) |
Oct 24, 2019 | 6.820 | 6.950 | 6.320 | 6.730 | 31,197 | -0.07(-1.03%) |
Oct 23, 2019 | 7.000 | 7.000 | 6.800 | 6.800 | 550 | +0.00(+0.00%) |
Oct 22, 2019 | 6.920 | 7.000 | 6.790 | 6.800 | 4,015 | -0.06(-0.87%) |
Oct 21, 2019 | 7.150 | 7.150 | 6.860 | 6.860 | 18,649 | -0.10(-1.44%) |
Oct 18, 2019 | 6.870 | 7.000 | 6.865 | 6.960 | 2,500 | -0.10(-1.42%) |
Oct 17, 2019 | 7.150 | 7.150 | 6.740 | 7.060 | 10,489 | +0.06(+0.86%) |
Oct 16, 2019 | 6.930 | 7.380 | 6.910 | 7.000 | 19,247 | +0.30(+4.48%) |
Oct 15, 2019 | 6.810 | 7.150 | 6.680 | 6.700 | 14,693 | +0.02(+0.30%) |
Oct 14, 2019 | 6.820 | 7.110 | 6.610 | 6.680 | 25,425 | -0.12(-1.76%) |
Oct 11, 2019 | 6.750 | 7.090 | 6.610 | 6.800 | 43,400 | -0.06(-0.87%) |
Oct 10, 2019 | 6.660 | 7.042 | 6.610 | 6.860 | 21,497 | +0.21(+3.16%) |
Oct 09, 2019 | 6.730 | 6.730 | 6.650 | 6.650 | 3,106 | -0.02(-0.30%) |
Oct 08, 2019 | 6.880 | 7.012 | 6.650 | 6.670 | 8,782 | -0.08(-1.19%) |
Oct 07, 2019 | 7.050 | 7.140 | 6.750 | 6.750 | 16,910 | -0.34(-4.80%) |
Oct 04, 2019 | 7.060 | 7.285 | 7.060 | 7.090 | 12,400 | +0.04(+0.57%) |
Oct 03, 2019 | 7.060 | 7.553 | 7.050 | 7.050 | 6,101 | -0.05(-0.70%) |
Oct 02, 2019 | 7.270 | 7.500 | 7.100 | 7.100 | 3,585 | -0.35(-4.70%) |
Oct 01, 2019 | 7.770 | 7.770 | 7.270 | 7.450 | 1,822 | -0.37(-4.73%) |
Sep 30, 2019 | 7.690 | 7.820 | 7.339 | 7.820 | 9,882 | +0.13(+1.69%) |
Sep 27, 2019 | 7.360 | 7.750 | 7.356 | 7.690 | 6,200 | -0.06(-0.77%) |
Sep 26, 2019 | 7.125 | 7.880 | 7.125 | 7.750 | 35,179 | +0.59(+8.24%) |
Sep 25, 2019 | 7.280 | 7.400 | 7.100 | 7.160 | 6,715 | -0.11(-1.51%) |
Sep 24, 2019 | 7.430 | 7.512 | 7.100 | 7.270 | 31,212 | -0.10(-1.36%) |
Sep 23, 2019 | 7.300 | 7.800 | 7.230 | 7.370 | 35,592 | +0.14(+1.94%) |
Sep 20, 2019 | 7.230 | 7.680 | 7.100 | 7.230 | 175,200 | +0.06(+0.84%) |
Sep 19, 2019 | 7.680 | 7.745 | 7.170 | 7.170 | 67,377 | -0.34(-4.53%) |
Sep 18, 2019 | 7.660 | 8.090 | 7.510 | 7.510 | 62,779 | -0.33(-4.21%) |
Sep 17, 2019 | 7.770 | 8.190 | 7.525 | 7.840 | 32,746 | -0.15(-1.88%) |
Sep 16, 2019 | 8.190 | 8.190 | 7.500 | 7.990 | 25,194 | +0.03(+0.38%) |
Sep 13, 2019 | 7.560 | 8.160 | 7.425 | 7.960 | 11,800 | +0.47(+6.28%) |
Sep 12, 2019 | 8.080 | 8.300 | 7.490 | 7.490 | 34,347 | -0.47(-5.90%) |
Sep 11, 2019 | 7.980 | 8.420 | 7.860 | 7.960 | 252,566 | -0.01(-0.19%) |
Sep 10, 2019 | 8.470 | 8.870 | 7.870 | 7.975 | 20,428 | -0.29(-3.57%) |
Sep 09, 2019 | 9.020 | 9.048 | 8.120 | 8.270 | 25,719 | -0.75(-8.31%) |
Sep 06, 2019 | 9.220 | 9.280 | 8.900 | 9.020 | 5,500 | -0.41(-4.35%) |
Sep 05, 2019 | 8.080 | 9.450 | 8.060 | 9.430 | 203,376 | +1.34(+16.56%) |
Sep 04, 2019 | 8.400 | 8.530 | 8.010 | 8.090 | 10,119 | -0.11(-1.34%) |
Sep 03, 2019 | 8.520 | 8.740 | 8.200 | 8.200 | 27,745 | -0.66(-7.45%) |
Aug 30, 2019 | 8.930 | 9.000 | 8.470 | 8.860 | 40,700 | -0.38(-4.11%) |
Aug 29, 2019 | 8.780 | 9.240 | 8.628 | 9.240 | 47,688 | +0.46(+5.24%) |
Aug 28, 2019 | 8.280 | 8.800 | 8.240 | 8.780 | 32,053 | +0.34(+4.03%) |
Aug 27, 2019 | 8.200 | 8.560 | 8.200 | 8.440 | 70,753 | +0.03(+0.36%) |
Aug 26, 2019 | 8.550 | 8.550 | 8.170 | 8.410 | 70,223 | -0.02(-0.24%) |
Aug 23, 2019 | 8.000 | 8.470 | 7.750 | 8.430 | 47,800 | +0.44(+5.51%) |
Aug 22, 2019 | 7.380 | 8.000 | 7.001 | 7.990 | 77,176 | +0.59(+7.97%) |
Aug 21, 2019 | 6.900 | 7.480 | 6.900 | 7.400 | 33,105 | +0.69(+10.28%) |
Aug 20, 2019 | 6.950 | 7.240 | 6.700 | 6.710 | 14,409 | -0.39(-5.49%) |
Aug 19, 2019 | 6.920 | 7.280 | 6.610 | 7.100 | 22,979 | +0.02(+0.35%) |
Aug 16, 2019 | 7.095 | 7.290 | 6.900 | 7.075 | 7,900 | -0.21(-2.95%) |
Aug 15, 2019 | 7.010 | 7.330 | 7.001 | 7.290 | 6,815 | +0.36(+5.19%) |
Aug 14, 2019 | 7.250 | 7.250 | 6.900 | 6.930 | 13,785 | -0.37(-5.07%) |
Aug 13, 2019 | 7.240 | 7.350 | 6.900 | 7.300 | 39,151 | +0.05(+0.69%) |
Aug 12, 2019 | 6.870 | 7.250 | 6.837 | 7.250 | 29,371 | +0.43(+6.30%) |
Aug 09, 2019 | 6.500 | 6.820 | 6.500 | 6.820 | 10,500 | +0.32(+4.92%) |
Aug 08, 2019 | 6.424 | 6.600 | 6.424 | 6.500 | 23,231 | +0.27(+4.33%) |
Aug 07, 2019 | 6.430 | 6.590 | 6.220 | 6.230 | 7,579 | -0.42(-6.32%) |
Aug 06, 2019 | 6.600 | 6.740 | 6.300 | 6.650 | 7,633 | +0.35(+5.56%) |
Aug 05, 2019 | 6.170 | 6.510 | 5.800 | 6.300 | 60,442 | +0.06(+0.96%) |
Aug 02, 2019 | 7.240 | 7.240 | 6.010 | 6.240 | 76,000 | -0.17(-2.65%) |