Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 6.950 | 6.950 | 6.530 | 6.690 | 937,343 | -0.36(-5.11%) |
Oct 30, 2019 | 6.960 | 7.140 | 6.760 | 7.050 | 974,747 | +0.01(+0.14%) |
Oct 29, 2019 | 6.630 | 7.200 | 6.630 | 7.040 | 1,235,484 | +0.44(+6.67%) |
Oct 28, 2019 | 6.510 | 6.920 | 6.390 | 6.600 | 1,589,680 | +0.13(+2.01%) |
Oct 25, 2019 | 6.600 | 6.700 | 6.420 | 6.470 | 774,000 | -0.15(-2.27%) |
Oct 24, 2019 | 7.080 | 7.180 | 6.390 | 6.620 | 1,341,219 | -0.41(-5.83%) |
Oct 23, 2019 | 7.270 | 7.450 | 6.940 | 7.030 | 1,708,640 | -0.32(-4.35%) |
Oct 22, 2019 | 7.190 | 7.460 | 6.960 | 7.350 | 1,416,557 | +0.07(+0.96%) |
Oct 21, 2019 | 7.080 | 7.750 | 6.780 | 7.280 | 3,148,973 | +0.12(+1.68%) |
Oct 18, 2019 | 5.800 | 8.520 | 5.800 | 7.160 | 10,879,600 | +1.47(+25.83%) |
Oct 17, 2019 | 5.520 | 5.860 | 5.490 | 5.690 | 682,382 | +0.23(+4.21%) |
Oct 16, 2019 | 5.310 | 5.650 | 5.250 | 5.460 | 1,063,871 | +0.15(+2.82%) |
Oct 15, 2019 | 5.320 | 5.510 | 5.250 | 5.310 | 840,705 | +0.00(+0.00%) |
Oct 14, 2019 | 5.690 | 5.690 | 5.260 | 5.310 | 603,277 | -0.38(-6.68%) |
Oct 11, 2019 | 5.570 | 5.760 | 5.570 | 5.690 | 586,000 | +0.21(+3.83%) |
Oct 10, 2019 | 5.700 | 5.760 | 5.300 | 5.480 | 697,236 | -0.19(-3.35%) |
Oct 09, 2019 | 5.820 | 5.880 | 5.530 | 5.670 | 578,582 | -0.05(-0.87%) |
Oct 08, 2019 | 5.970 | 6.060 | 5.700 | 5.720 | 620,786 | -0.38(-6.23%) |
Oct 07, 2019 | 5.880 | 6.130 | 5.630 | 6.100 | 783,328 | +0.22(+3.74%) |
Oct 04, 2019 | 5.990 | 6.100 | 5.810 | 5.880 | 736,900 | -0.11(-1.84%) |
Oct 03, 2019 | 6.000 | 6.210 | 5.820 | 5.990 | 804,184 | -0.02(-0.33%) |
Oct 02, 2019 | 5.810 | 6.160 | 5.530 | 6.010 | 1,218,246 | +0.16(+2.74%) |
Oct 01, 2019 | 6.380 | 6.420 | 5.530 | 5.850 | 1,407,746 | -0.54(-8.45%) |
Sep 30, 2019 | 6.660 | 6.730 | 6.150 | 6.390 | 933,885 | -0.27(-4.05%) |
Sep 27, 2019 | 6.780 | 6.950 | 6.535 | 6.660 | 994,400 | -0.13(-1.91%) |
Sep 26, 2019 | 7.270 | 7.270 | 6.690 | 6.790 | 814,986 | -0.49(-6.73%) |
Sep 25, 2019 | 7.560 | 7.605 | 7.110 | 7.280 | 1,186,379 | -0.26(-3.45%) |
Sep 24, 2019 | 8.060 | 8.060 | 7.480 | 7.540 | 745,902 | -0.50(-6.16%) |
Sep 23, 2019 | 8.210 | 8.370 | 8.030 | 8.035 | 625,210 | -0.21(-2.61%) |
Sep 20, 2019 | 8.010 | 8.290 | 7.750 | 8.250 | 666,700 | +0.19(+2.36%) |
Sep 19, 2019 | 8.060 | 8.290 | 7.870 | 8.060 | 633,994 | +0.01(+0.12%) |
Sep 18, 2019 | 8.660 | 8.670 | 8.000 | 8.050 | 694,812 | -0.62(-7.15%) |
Sep 17, 2019 | 8.910 | 8.990 | 8.530 | 8.670 | 563,652 | -0.28(-3.13%) |
Sep 16, 2019 | 8.910 | 9.070 | 8.700 | 8.950 | 317,739 | -0.01(-0.11%) |
Sep 13, 2019 | 8.860 | 9.010 | 8.530 | 8.960 | 397,900 | +0.13(+1.47%) |
Sep 12, 2019 | 9.120 | 9.140 | 8.550 | 8.830 | 448,852 | -0.22(-2.43%) |
Sep 11, 2019 | 9.100 | 9.480 | 8.920 | 9.050 | 1,430,399 | +0.05(+0.56%) |
Sep 10, 2019 | 8.320 | 9.220 | 8.080 | 9.000 | 738,796 | +0.61(+7.27%) |
Sep 09, 2019 | 8.260 | 8.390 | 7.950 | 8.390 | 349,207 | +0.12(+1.45%) |
Sep 06, 2019 | 8.060 | 8.390 | 7.720 | 8.270 | 675,700 | +0.20(+2.48%) |
Sep 05, 2019 | 7.710 | 8.120 | 7.535 | 8.070 | 604,848 | +0.45(+5.91%) |
Sep 04, 2019 | 7.860 | 7.970 | 7.550 | 7.620 | 487,262 | -0.19(-2.43%) |
Sep 03, 2019 | 7.950 | 8.090 | 7.620 | 7.810 | 540,168 | -0.20(-2.50%) |
Aug 30, 2019 | 8.100 | 8.180 | 7.760 | 8.010 | 696,200 | -0.04(-0.50%) |
Aug 29, 2019 | 7.870 | 8.070 | 7.790 | 8.050 | 362,948 | +0.25(+3.21%) |
Aug 28, 2019 | 7.590 | 7.820 | 7.440 | 7.800 | 272,844 | +0.17(+2.23%) |
Aug 27, 2019 | 8.260 | 8.260 | 7.580 | 7.630 | 588,884 | -0.58(-7.06%) |
Aug 26, 2019 | 8.690 | 8.760 | 8.100 | 8.210 | 658,980 | -0.42(-4.87%) |
Aug 23, 2019 | 8.920 | 9.270 | 8.620 | 8.630 | 374,800 | -0.35(-3.90%) |
Aug 22, 2019 | 9.240 | 9.300 | 8.880 | 8.980 | 234,099 | -0.25(-2.71%) |
Aug 21, 2019 | 8.980 | 9.250 | 8.750 | 9.230 | 369,447 | +0.37(+4.18%) |
Aug 20, 2019 | 8.620 | 9.020 | 8.590 | 8.860 | 534,202 | +0.30(+3.50%) |
Aug 19, 2019 | 8.320 | 8.570 | 8.120 | 8.560 | 439,921 | +0.33(+4.01%) |
Aug 16, 2019 | 7.920 | 8.420 | 7.850 | 8.230 | 449,100 | +0.32(+4.05%) |
Aug 15, 2019 | 8.270 | 8.280 | 7.885 | 7.910 | 495,141 | -0.29(-3.54%) |
Aug 14, 2019 | 8.400 | 8.470 | 8.150 | 8.200 | 552,963 | -0.34(-3.98%) |
Aug 13, 2019 | 8.430 | 8.645 | 8.260 | 8.540 | 651,856 | +0.12(+1.43%) |
Aug 12, 2019 | 8.370 | 8.670 | 8.330 | 8.420 | 674,721 | +0.02(+0.24%) |
Aug 09, 2019 | 8.760 | 8.970 | 8.380 | 8.400 | 802,700 | -0.39(-4.44%) |
Aug 08, 2019 | 9.400 | 9.400 | 8.120 | 8.790 | 1,875,733 | +0.80(+10.01%) |
Aug 07, 2019 | 7.860 | 8.030 | 7.660 | 7.990 | 450,350 | +0.03(+0.38%) |
Aug 06, 2019 | 7.840 | 8.120 | 7.810 | 7.960 | 790,934 | +0.21(+2.71%) |
Aug 05, 2019 | 7.680 | 7.860 | 7.440 | 7.750 | 711,669 | -0.15(-1.90%) |
Aug 02, 2019 | 8.450 | 8.470 | 7.880 | 7.900 | 746,300 | -0.57(-6.73%) |