Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 6.563 | 6.702 | 6.126 | 6.295 | 9,237,615 | -0.33(-4.95%) |
Oct 30, 2019 | 7.327 | 7.327 | 6.493 | 6.623 | 9,024,484 | -0.60(-8.25%) |
Oct 29, 2019 | 6.970 | 7.318 | 6.861 | 7.218 | 5,505,391 | +0.12(+1.68%) |
Oct 28, 2019 | 7.417 | 7.745 | 7.069 | 7.099 | 6,571,304 | -0.26(-3.51%) |
Oct 25, 2019 | 6.891 | 7.387 | 6.831 | 7.357 | 7,367,917 | +0.48(+6.93%) |
Oct 24, 2019 | 7.238 | 7.308 | 6.801 | 6.881 | 6,926,558 | -0.33(-4.55%) |
Oct 23, 2019 | 6.762 | 7.496 | 6.593 | 7.208 | 8,183,642 | +0.36(+5.22%) |
Oct 22, 2019 | 6.682 | 7.030 | 6.513 | 6.851 | 7,564,675 | +0.21(+3.14%) |
Oct 21, 2019 | 6.464 | 6.652 | 6.356 | 6.642 | 6,119,258 | +0.14(+2.14%) |
Oct 18, 2019 | 6.722 | 7.040 | 6.503 | 6.503 | 7,176,858 | -0.19(-2.82%) |
Oct 17, 2019 | 6.553 | 6.742 | 6.166 | 6.692 | 10,161,182 | +0.08(+1.20%) |
Oct 16, 2019 | 6.672 | 6.891 | 6.593 | 6.613 | 7,651,210 | -0.07(-1.04%) |
Oct 15, 2019 | 7.099 | 7.139 | 6.479 | 6.682 | 15,487,404 | -0.52(-7.17%) |
Oct 14, 2019 | 7.149 | 7.352 | 6.801 | 7.198 | 7,619,284 | -0.18(-2.42%) |
Oct 11, 2019 | 6.950 | 7.635 | 6.901 | 7.377 | 10,262,913 | +0.57(+8.31%) |
Oct 10, 2019 | 6.891 | 7.119 | 6.543 | 6.811 | 8,918,987 | -0.07(-1.01%) |
Oct 09, 2019 | 6.920 | 7.079 | 6.672 | 6.881 | 7,734,742 | +0.10(+1.46%) |
Oct 08, 2019 | 6.980 | 7.248 | 6.781 | 6.781 | 5,277,855 | -0.38(-5.27%) |
Oct 07, 2019 | 7.288 | 7.357 | 6.851 | 7.159 | 6,499,728 | -0.03(-0.41%) |
Oct 04, 2019 | 7.040 | 7.248 | 6.881 | 7.188 | 7,385,946 | -0.07(-0.96%) |
Oct 03, 2019 | 6.980 | 7.278 | 6.553 | 7.258 | 8,840,261 | +0.20(+2.81%) |
Oct 02, 2019 | 7.198 | 7.606 | 6.970 | 7.059 | 8,439,250 | -0.15(-2.07%) |
Oct 01, 2019 | 8.042 | 8.152 | 7.179 | 7.208 | 6,593,890 | -0.76(-9.59%) |
Sep 30, 2019 | 7.725 | 7.993 | 7.526 | 7.973 | 6,466,336 | +0.08(+1.01%) |
Sep 27, 2019 | 8.092 | 8.375 | 7.794 | 7.893 | 7,029,107 | -0.44(-5.24%) |
Sep 26, 2019 | 8.767 | 8.767 | 8.231 | 8.330 | 7,927,194 | -0.54(-6.05%) |
Sep 25, 2019 | 8.519 | 8.906 | 8.271 | 8.866 | 6,822,571 | +0.14(+1.59%) |
Sep 24, 2019 | 9.353 | 9.472 | 8.708 | 8.727 | 9,348,733 | -0.72(-7.67%) |
Sep 23, 2019 | 9.204 | 9.760 | 9.085 | 9.452 | 8,504,382 | -0.11(-1.14%) |
Sep 20, 2019 | 8.976 | 9.691 | 8.926 | 9.561 | 17,612,098 | +0.66(+7.36%) |
Sep 19, 2019 | 9.830 | 9.939 | 8.499 | 8.906 | 15,653,573 | -0.55(-5.78%) |
Sep 18, 2019 | 9.065 | 9.691 | 8.996 | 9.452 | 12,761,158 | +0.10(+1.06%) |
Sep 17, 2019 | 10.88 | 10.97 | 9.035 | 9.353 | 35,867,936 | -1.80(-16.12%) |
Sep 16, 2019 | 9.383 | 11.77 | 9.254 | 11.15 | 56,764,476 | +3.66(+48.94%) |
Sep 13, 2019 | 7.556 | 7.824 | 7.248 | 7.486 | 8,749,849 | +0.05(+0.67%) |
Sep 12, 2019 | 7.486 | 7.745 | 7.258 | 7.437 | 9,631,784 | -0.44(-5.55%) |
Sep 11, 2019 | 8.082 | 8.618 | 7.596 | 7.874 | 13,342,388 | +0.00(+0.00%) |
Sep 10, 2019 | 7.943 | 8.698 | 7.784 | 7.874 | 12,846,931 | -0.11(-1.37%) |
Sep 09, 2019 | 7.377 | 8.023 | 7.323 | 7.983 | 9,377,024 | +0.76(+10.59%) |
Sep 06, 2019 | 7.179 | 7.288 | 6.752 | 7.218 | 6,729,677 | -0.11(-1.49%) |
Sep 05, 2019 | 6.871 | 7.377 | 6.791 | 7.327 | 9,058,583 | +0.58(+8.53%) |
Sep 04, 2019 | 6.364 | 6.930 | 6.335 | 6.752 | 8,572,757 | +0.53(+8.45%) |
Sep 03, 2019 | 6.345 | 6.394 | 5.957 | 6.225 | 8,477,098 | -0.36(-5.43%) |
Aug 30, 2019 | 7.089 | 7.179 | 6.573 | 6.583 | 6,074,113 | -0.57(-7.92%) |
Aug 29, 2019 | 7.010 | 7.372 | 7.000 | 7.149 | 6,624,158 | +0.19(+2.71%) |
Aug 28, 2019 | 6.841 | 7.149 | 6.801 | 6.960 | 6,732,765 | +0.21(+3.09%) |
Aug 27, 2019 | 6.831 | 6.841 | 6.404 | 6.752 | 9,194,053 | +0.02(+0.29%) |
Aug 26, 2019 | 7.089 | 7.169 | 6.702 | 6.732 | 8,532,528 | -0.25(-3.56%) |
Aug 23, 2019 | 7.854 | 7.893 | 6.970 | 6.980 | 10,949,397 | -1.06(-13.21%) |
Aug 22, 2019 | 8.668 | 8.718 | 8.032 | 8.042 | 5,925,466 | -0.61(-7.00%) |
Aug 21, 2019 | 8.519 | 8.896 | 8.340 | 8.648 | 5,077,543 | +0.29(+3.44%) |
Aug 20, 2019 | 8.390 | 8.509 | 7.983 | 8.360 | 7,121,222 | -0.11(-1.29%) |
Aug 19, 2019 | 8.618 | 8.777 | 8.440 | 8.469 | 6,904,884 | -0.08(-0.93%) |
Aug 16, 2019 | 8.092 | 8.638 | 7.943 | 8.549 | 7,956,505 | +0.35(+4.24%) |
Aug 15, 2019 | 8.390 | 8.559 | 8.023 | 8.201 | 5,456,717 | -0.33(-3.84%) |
Aug 14, 2019 | 8.708 | 8.777 | 8.281 | 8.529 | 4,631,933 | -0.68(-7.34%) |
Aug 13, 2019 | 9.025 | 9.581 | 8.827 | 9.204 | 6,672,744 | +0.07(+0.76%) |
Aug 12, 2019 | 9.065 | 9.274 | 8.817 | 9.135 | 5,940,471 | -0.15(-1.60%) |
Aug 09, 2019 | 9.790 | 9.810 | 9.095 | 9.283 | 7,441,037 | -0.41(-4.20%) |
Aug 08, 2019 | 9.611 | 9.879 | 9.403 | 9.691 | 8,485,262 | +0.30(+3.17%) |
Aug 07, 2019 | 9.154 | 9.581 | 8.847 | 9.393 | 13,653,929 | -0.33(-3.37%) |
Aug 06, 2019 | 10.59 | 10.77 | 9.571 | 9.720 | 10,256,193 | -0.85(-8.07%) |
Aug 05, 2019 | 10.50 | 10.74 | 10.08 | 10.57 | 11,504,513 | -0.41(-3.71%) |
Aug 02, 2019 | 10.86 | 11.47 | 10.37 | 10.98 | 12,218,526 | +0.22(+2.03%) |