Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 7.200 | 7.270 | 6.730 | 7.230 | 991,615 | -0.37(-4.87%) |
Oct 30, 2019 | 7.820 | 7.860 | 7.430 | 7.600 | 377,906 | -0.21(-2.69%) |
Oct 29, 2019 | 7.940 | 7.980 | 7.630 | 7.810 | 422,470 | +0.03(+0.39%) |
Oct 28, 2019 | 7.810 | 7.960 | 7.630 | 7.780 | 469,200 | +0.13(+1.70%) |
Oct 25, 2019 | 7.890 | 7.990 | 7.580 | 7.650 | 566,977 | -0.30(-3.77%) |
Oct 24, 2019 | 7.660 | 8.010 | 7.610 | 7.950 | 748,363 | +0.45(+6.00%) |
Oct 23, 2019 | 7.450 | 7.580 | 7.360 | 7.500 | 273,384 | +0.10(+1.35%) |
Oct 22, 2019 | 7.570 | 7.590 | 7.140 | 7.400 | 444,382 | -0.17(-2.25%) |
Oct 21, 2019 | 7.490 | 7.580 | 7.290 | 7.570 | 379,516 | +0.22(+2.99%) |
Oct 18, 2019 | 7.210 | 7.480 | 7.110 | 7.350 | 564,140 | +0.44(+6.37%) |
Oct 17, 2019 | 6.820 | 7.010 | 6.810 | 6.910 | 231,091 | +0.15(+2.22%) |
Oct 16, 2019 | 6.730 | 6.870 | 6.660 | 6.760 | 177,178 | +0.11(+1.65%) |
Oct 15, 2019 | 6.690 | 6.760 | 6.570 | 6.650 | 168,947 | -0.08(-1.19%) |
Oct 11, 2019 | 6.730 | 6.730 | 6.730 | 0 | -0.06(-0.88%) | |
Oct 10, 2019 | 6.710 | 6.880 | 6.690 | 6.790 | 235,579 | +0.11(+1.65%) |
Oct 09, 2019 | 6.440 | 6.780 | 6.440 | 6.680 | 249,437 | +0.23(+3.57%) |
Oct 08, 2019 | 6.610 | 6.670 | 6.420 | 6.450 | 616,957 | -0.13(-1.98%) |
Oct 07, 2019 | 6.750 | 6.760 | 6.480 | 6.580 | 341,668 | -0.07(-1.05%) |
Oct 04, 2019 | 6.410 | 6.660 | 6.410 | 6.650 | 341,663 | +0.27(+4.23%) |
Oct 03, 2019 | 6.290 | 6.400 | 6.190 | 6.380 | 156,456 | +0.04(+0.63%) |
Oct 02, 2019 | 6.320 | 6.390 | 6.080 | 6.340 | 240,864 | -0.05(-0.78%) |
Oct 01, 2019 | 6.580 | 6.680 | 6.280 | 6.390 | 311,618 | -0.08(-1.24%) |
Sep 30, 2019 | 6.700 | 6.720 | 6.230 | 6.470 | 630,612 | -0.23(-3.43%) |
Sep 27, 2019 | 6.800 | 7.000 | 6.680 | 6.700 | 341,072 | -0.10(-1.47%) |
Sep 26, 2019 | 7.080 | 7.080 | 6.590 | 6.800 | 538,679 | -0.38(-5.29%) |
Sep 25, 2019 | 7.180 | 7.220 | 6.930 | 7.180 | 395,410 | +0.00(+0.00%) |
Sep 24, 2019 | 7.450 | 7.490 | 7.140 | 7.180 | 371,489 | -0.17(-2.31%) |
Sep 23, 2019 | 7.290 | 7.400 | 7.170 | 7.350 | 446,101 | +0.16(+2.23%) |
Sep 20, 2019 | 7.020 | 7.290 | 7.020 | 7.190 | 4,893,441 | +0.22(+3.16%) |
Sep 19, 2019 | 7.290 | 7.400 | 6.900 | 6.970 | 787,997 | -0.31(-4.26%) |
Sep 18, 2019 | 7.340 | 7.340 | 7.150 | 7.280 | 550,002 | -0.14(-1.89%) |
Sep 17, 2019 | 7.150 | 7.510 | 7.130 | 7.420 | 766,360 | -0.03(-0.40%) |
Sep 16, 2019 | 7.470 | 7.580 | 7.270 | 7.450 | 1,072,508 | +0.15(+2.05%) |
Sep 13, 2019 | 6.830 | 7.310 | 6.830 | 7.300 | 1,384,223 | +0.55(+8.15%) |
Sep 12, 2019 | 6.600 | 6.810 | 6.600 | 6.750 | 491,894 | +0.27(+4.17%) |
Sep 11, 2019 | 6.610 | 6.700 | 6.360 | 6.480 | 508,974 | -0.09(-1.37%) |
Sep 10, 2019 | 6.710 | 6.790 | 6.500 | 6.570 | 567,633 | -0.11(-1.65%) |
Sep 09, 2019 | 6.170 | 6.710 | 6.160 | 6.680 | 948,609 | +0.63(+10.41%) |
Sep 06, 2019 | 6.020 | 6.130 | 5.970 | 6.050 | 202,660 | +0.06(+1.00%) |
Sep 05, 2019 | 6.170 | 6.200 | 5.960 | 5.990 | 192,136 | -0.13(-2.12%) |
Sep 04, 2019 | 6.020 | 6.130 | 5.930 | 6.120 | 280,976 | +0.16(+2.68%) |
Sep 03, 2019 | 5.980 | 6.020 | 5.880 | 5.960 | 253,848 | -0.04(-0.67%) |
Aug 30, 2019 | 6.000 | 6.000 | 6.000 | 0 | +0.03(+0.50%) | |
Aug 29, 2019 | 5.980 | 6.020 | 5.890 | 5.970 | 117,920 | +0.03(+0.51%) |
Aug 28, 2019 | 5.800 | 5.980 | 5.740 | 5.940 | 157,463 | +0.17(+2.95%) |
Aug 27, 2019 | 5.750 | 5.820 | 5.640 | 5.770 | 187,947 | +0.08(+1.41%) |
Aug 26, 2019 | 5.720 | 5.800 | 5.660 | 5.690 | 282,343 | -0.03(-0.52%) |
Aug 23, 2019 | 5.860 | 5.890 | 5.680 | 5.720 | 243,420 | -0.20(-3.38%) |
Aug 22, 2019 | 5.970 | 5.970 | 5.840 | 5.920 | 66,809 | -0.03(-0.50%) |
Aug 21, 2019 | 6.000 | 6.020 | 5.860 | 5.950 | 86,125 | +0.01(+0.17%) |
Aug 20, 2019 | 5.910 | 6.000 | 5.800 | 5.940 | 121,338 | -0.02(-0.34%) |
Aug 19, 2019 | 5.800 | 6.000 | 5.800 | 5.960 | 240,627 | +0.27(+4.75%) |
Aug 16, 2019 | 5.650 | 5.700 | 5.550 | 5.690 | 123,979 | +0.17(+3.08%) |
Aug 15, 2019 | 5.600 | 5.610 | 5.360 | 5.520 | 502,152 | -0.15(-2.65%) |
Aug 14, 2019 | 6.140 | 6.140 | 5.610 | 5.670 | 484,929 | -0.52(-8.40%) |
Aug 13, 2019 | 6.070 | 6.200 | 5.980 | 6.190 | 330,978 | +0.17(+2.82%) |
Aug 12, 2019 | 6.010 | 6.100 | 5.920 | 6.020 | 198,945 | -0.03(-0.50%) |
Aug 09, 2019 | 6.090 | 6.200 | 5.960 | 6.050 | 292,539 | -0.04(-0.66%) |
Aug 08, 2019 | 5.990 | 6.150 | 5.860 | 6.090 | 586,141 | +0.18(+3.05%) |
Aug 07, 2019 | 5.800 | 5.920 | 5.690 | 5.910 | 143,126 | +0.04(+0.68%) |
Aug 06, 2019 | 5.800 | 5.880 | 5.670 | 5.870 | 351,771 | -0.08(-1.34%) |
Aug 02, 2019 | 5.950 | 5.950 | 5.950 | 0 | +0.46(+8.38%) |