Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 6.658 | 6.776 | 6.423 | 6.642 | 1,157,601 | -0.13(-1.97%) |
Oct 30, 2019 | 6.535 | 6.818 | 6.477 | 6.776 | 1,216,054 | +0.23(+3.59%) |
Oct 29, 2019 | 6.605 | 6.663 | 6.509 | 6.541 | 692,880 | -0.08(-1.21%) |
Oct 28, 2019 | 6.621 | 6.753 | 6.583 | 6.621 | 665,264 | +0.00(+0.00%) |
Oct 25, 2019 | 6.594 | 6.679 | 6.557 | 6.621 | 635,231 | +0.02(+0.32%) |
Oct 24, 2019 | 6.605 | 6.626 | 6.463 | 6.599 | 820,134 | +0.00(+0.00%) |
Oct 23, 2019 | 6.295 | 6.621 | 6.295 | 6.599 | 768,163 | +0.27(+4.21%) |
Oct 22, 2019 | 6.402 | 6.455 | 6.258 | 6.333 | 709,434 | -0.09(-1.41%) |
Oct 21, 2019 | 6.530 | 6.541 | 6.317 | 6.423 | 1,022,943 | -0.03(-0.41%) |
Oct 18, 2019 | 6.525 | 6.615 | 6.418 | 6.450 | 586,122 | -0.06(-0.90%) |
Oct 17, 2019 | 6.557 | 6.615 | 6.477 | 6.509 | 1,256,775 | +0.01(+0.08%) |
Oct 16, 2019 | 6.509 | 6.551 | 6.434 | 6.503 | 1,080,935 | +0.05(+0.83%) |
Oct 15, 2019 | 6.466 | 6.682 | 6.370 | 6.450 | 2,058,585 | +0.03(+0.50%) |
Oct 14, 2019 | 6.434 | 6.551 | 6.253 | 6.418 | 1,779,637 | +0.29(+4.70%) |
Oct 11, 2019 | 6.130 | 6.290 | 6.055 | 6.130 | 704,583 | +0.12(+1.95%) |
Oct 10, 2019 | 5.943 | 6.130 | 5.930 | 6.013 | 719,888 | +0.12(+1.99%) |
Oct 09, 2019 | 5.885 | 5.991 | 5.810 | 5.895 | 771,688 | +0.09(+1.56%) |
Oct 08, 2019 | 5.901 | 5.943 | 5.693 | 5.805 | 631,128 | -0.11(-1.81%) |
Oct 07, 2019 | 5.815 | 5.986 | 5.767 | 5.911 | 1,232,777 | +0.07(+1.28%) |
Oct 04, 2019 | 5.591 | 5.869 | 5.538 | 5.837 | 1,196,049 | +0.28(+4.99%) |
Oct 03, 2019 | 5.490 | 5.596 | 5.351 | 5.559 | 650,278 | +0.02(+0.39%) |
Oct 02, 2019 | 5.484 | 5.575 | 5.474 | 5.538 | 422,806 | +0.00(+0.00%) |
Oct 01, 2019 | 5.580 | 5.644 | 5.498 | 5.538 | 622,944 | +0.01(+0.19%) |
Sep 30, 2019 | 5.666 | 5.703 | 5.474 | 5.527 | 755,524 | -0.18(-3.18%) |
Sep 27, 2019 | 5.719 | 5.837 | 5.655 | 5.709 | 420,051 | -0.03(-0.47%) |
Sep 26, 2019 | 5.660 | 5.746 | 5.602 | 5.735 | 586,069 | +0.01(+0.19%) |
Sep 25, 2019 | 5.596 | 5.762 | 5.596 | 5.725 | 468,408 | +0.10(+1.71%) |
Sep 24, 2019 | 5.655 | 5.677 | 5.506 | 5.628 | 489,596 | -0.07(-1.31%) |
Sep 23, 2019 | 5.751 | 5.863 | 5.682 | 5.703 | 505,823 | -0.10(-1.75%) |
Sep 20, 2019 | 5.682 | 5.826 | 5.644 | 5.805 | 1,492,952 | +0.12(+2.16%) |
Sep 19, 2019 | 5.762 | 5.815 | 5.591 | 5.682 | 421,031 | -0.12(-2.02%) |
Sep 18, 2019 | 5.650 | 5.863 | 5.495 | 5.799 | 869,046 | +0.14(+2.55%) |
Sep 17, 2019 | 5.527 | 5.660 | 5.303 | 5.655 | 1,016,486 | +0.09(+1.63%) |
Sep 16, 2019 | 5.623 | 5.767 | 5.554 | 5.564 | 673,122 | -0.09(-1.51%) |
Sep 13, 2019 | 5.607 | 5.698 | 5.578 | 5.650 | 421,175 | +0.06(+1.05%) |
Sep 12, 2019 | 5.548 | 5.596 | 5.354 | 5.591 | 621,990 | +0.05(+0.87%) |
Sep 11, 2019 | 5.511 | 5.570 | 5.399 | 5.543 | 863,282 | +0.04(+0.68%) |
Sep 10, 2019 | 5.554 | 5.628 | 5.442 | 5.506 | 657,525 | -0.05(-0.96%) |
Sep 09, 2019 | 5.666 | 5.682 | 5.490 | 5.559 | 693,412 | -0.12(-2.16%) |
Sep 06, 2019 | 5.644 | 5.794 | 5.544 | 5.682 | 716,204 | +0.01(+0.09%) |
Sep 05, 2019 | 5.602 | 5.746 | 5.548 | 5.677 | 698,613 | +0.10(+1.72%) |
Sep 04, 2019 | 5.527 | 5.666 | 5.468 | 5.580 | 567,233 | +0.13(+2.45%) |
Sep 03, 2019 | 5.431 | 5.522 | 5.314 | 5.447 | 836,119 | -0.10(-1.73%) |
Aug 30, 2019 | 5.730 | 5.762 | 5.500 | 5.543 | 671,032 | -0.14(-2.44%) |
Aug 29, 2019 | 5.655 | 5.954 | 5.655 | 5.682 | 1,493,039 | +0.12(+2.21%) |
Aug 28, 2019 | 5.207 | 5.575 | 5.148 | 5.559 | 1,487,575 | +0.37(+7.09%) |
Aug 27, 2019 | 5.111 | 5.207 | 5.100 | 5.191 | 601,405 | +0.10(+1.99%) |
Aug 26, 2019 | 5.196 | 5.217 | 5.068 | 5.090 | 599,542 | -0.06(-1.24%) |
Aug 23, 2019 | 5.282 | 5.420 | 5.143 | 5.154 | 597,930 | -0.19(-3.59%) |
Aug 22, 2019 | 5.292 | 5.436 | 5.223 | 5.346 | 790,526 | +0.05(+1.01%) |
Aug 21, 2019 | 5.324 | 5.394 | 5.255 | 5.292 | 577,503 | +0.01(+0.10%) |
Aug 20, 2019 | 5.266 | 5.362 | 5.212 | 5.287 | 493,257 | +0.02(+0.41%) |
Aug 19, 2019 | 5.068 | 5.298 | 5.031 | 5.266 | 606,436 | +0.27(+5.34%) |
Aug 16, 2019 | 4.908 | 5.047 | 4.908 | 4.999 | 597,930 | +0.11(+2.29%) |
Aug 15, 2019 | 4.887 | 4.983 | 4.802 | 4.887 | 678,750 | +0.01(+0.22%) |
Aug 14, 2019 | 4.935 | 5.052 | 4.818 | 4.876 | 1,021,805 | -0.12(-2.35%) |
Aug 13, 2019 | 4.903 | 5.036 | 4.775 | 4.994 | 751,338 | +0.09(+1.85%) |
Aug 12, 2019 | 4.738 | 4.903 | 4.588 | 4.903 | 843,164 | +0.20(+4.19%) |
Aug 09, 2019 | 4.892 | 4.892 | 4.706 | 4.706 | 1,097,268 | -0.23(-4.75%) |
Aug 08, 2019 | 4.908 | 4.972 | 4.722 | 4.940 | 1,144,212 | +0.11(+2.32%) |
Aug 07, 2019 | 4.716 | 4.983 | 4.593 | 4.828 | 1,543,651 | +0.18(+3.90%) |
Aug 06, 2019 | 4.423 | 4.668 | 4.423 | 4.647 | 1,740,188 | +0.27(+6.09%) |
Aug 05, 2019 | 4.556 | 4.583 | 4.316 | 4.380 | 1,911,135 | -0.29(-6.17%) |
Aug 02, 2019 | 4.855 | 4.935 | 4.658 | 4.668 | 1,454,340 | -0.21(-4.37%) |