Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 6.040 | 6.150 | 5.900 | 6.140 | 100,916 | +0.09(+1.49%) |
Oct 30, 2019 | 6.160 | 6.160 | 5.840 | 6.050 | 131,345 | -0.14(-2.26%) |
Oct 29, 2019 | 6.200 | 6.260 | 6.060 | 6.190 | 92,394 | -0.07(-1.12%) |
Oct 28, 2019 | 6.350 | 6.440 | 6.250 | 6.260 | 118,867 | -0.04(-0.63%) |
Oct 25, 2019 | 6.100 | 6.510 | 6.100 | 6.300 | 146,200 | +0.18(+2.94%) |
Oct 24, 2019 | 6.270 | 6.280 | 5.870 | 6.120 | 171,257 | -0.15(-2.39%) |
Oct 23, 2019 | 6.470 | 6.470 | 6.220 | 6.270 | 260,636 | -0.22(-3.39%) |
Oct 22, 2019 | 6.630 | 6.630 | 6.340 | 6.490 | 88,890 | -0.10(-1.52%) |
Oct 21, 2019 | 6.400 | 6.605 | 6.350 | 6.590 | 173,085 | +0.29(+4.60%) |
Oct 18, 2019 | 6.430 | 6.590 | 6.280 | 6.300 | 123,600 | -0.19(-2.93%) |
Oct 17, 2019 | 6.470 | 6.550 | 6.360 | 6.490 | 123,159 | +0.08(+1.25%) |
Oct 16, 2019 | 6.420 | 6.600 | 6.340 | 6.410 | 118,890 | -0.05(-0.77%) |
Oct 15, 2019 | 6.330 | 6.560 | 6.330 | 6.460 | 96,510 | +0.14(+2.22%) |
Oct 14, 2019 | 6.250 | 6.360 | 6.170 | 6.320 | 95,534 | +0.00(+0.00%) |
Oct 11, 2019 | 6.300 | 6.520 | 6.290 | 6.320 | 175,800 | +0.17(+2.76%) |
Oct 10, 2019 | 6.180 | 6.310 | 6.070 | 6.150 | 156,110 | -0.02(-0.32%) |
Oct 09, 2019 | 6.220 | 6.250 | 6.110 | 6.170 | 187,224 | +0.04(+0.65%) |
Oct 08, 2019 | 6.190 | 6.220 | 6.070 | 6.130 | 171,088 | -0.17(-2.70%) |
Oct 07, 2019 | 6.120 | 6.380 | 6.040 | 6.300 | 245,655 | +0.13(+2.11%) |
Oct 04, 2019 | 6.060 | 6.220 | 6.010 | 6.170 | 156,800 | +0.14(+2.32%) |
Oct 03, 2019 | 6.000 | 6.110 | 5.815 | 6.030 | 195,828 | -0.02(-0.33%) |
Oct 02, 2019 | 6.020 | 6.110 | 5.870 | 6.050 | 135,959 | -0.04(-0.66%) |
Oct 01, 2019 | 6.440 | 6.610 | 6.080 | 6.090 | 127,673 | -0.30(-4.69%) |
Sep 30, 2019 | 6.630 | 6.630 | 6.310 | 6.390 | 144,306 | -0.24(-3.62%) |
Sep 27, 2019 | 6.620 | 6.770 | 6.580 | 6.630 | 188,900 | +0.00(+0.00%) |
Sep 26, 2019 | 6.810 | 6.875 | 6.617 | 6.630 | 111,853 | -0.18(-2.64%) |
Sep 25, 2019 | 6.700 | 6.850 | 6.560 | 6.810 | 136,876 | +0.11(+1.64%) |
Sep 24, 2019 | 6.910 | 6.910 | 6.650 | 6.700 | 179,511 | -0.20(-2.90%) |
Sep 23, 2019 | 6.750 | 6.960 | 6.750 | 6.900 | 214,746 | +0.06(+0.88%) |
Sep 20, 2019 | 6.900 | 6.960 | 6.760 | 6.840 | 473,800 | -0.06(-0.87%) |
Sep 19, 2019 | 6.880 | 7.080 | 6.850 | 6.900 | 136,553 | -0.01(-0.14%) |
Sep 18, 2019 | 6.980 | 7.090 | 6.750 | 6.910 | 201,546 | -0.07(-1.00%) |
Sep 17, 2019 | 7.060 | 7.075 | 6.800 | 6.980 | 118,865 | -0.12(-1.69%) |
Sep 16, 2019 | 7.220 | 7.250 | 7.080 | 7.100 | 206,857 | -0.16(-2.20%) |
Sep 13, 2019 | 7.310 | 7.470 | 7.040 | 7.260 | 228,300 | +0.03(+0.41%) |
Sep 12, 2019 | 7.450 | 7.515 | 7.200 | 7.230 | 180,241 | -0.20(-2.69%) |
Sep 11, 2019 | 7.380 | 7.512 | 7.220 | 7.430 | 205,394 | +0.09(+1.23%) |
Sep 10, 2019 | 6.950 | 7.370 | 6.890 | 7.340 | 225,422 | +0.38(+5.46%) |
Sep 09, 2019 | 6.690 | 7.060 | 6.690 | 6.960 | 205,649 | +0.30(+4.50%) |
Sep 06, 2019 | 6.720 | 6.780 | 6.590 | 6.660 | 138,000 | -0.03(-0.45%) |
Sep 05, 2019 | 6.600 | 6.860 | 6.490 | 6.690 | 166,300 | +0.23(+3.56%) |
Sep 04, 2019 | 6.540 | 6.720 | 6.420 | 6.460 | 204,538 | +0.01(+0.16%) |
Sep 03, 2019 | 6.720 | 6.745 | 6.400 | 6.450 | 230,522 | -0.32(-4.73%) |
Aug 30, 2019 | 6.820 | 6.950 | 6.700 | 6.770 | 215,500 | +0.00(+0.00%) |
Aug 29, 2019 | 6.600 | 6.900 | 6.480 | 6.770 | 345,869 | +0.28(+4.31%) |
Aug 28, 2019 | 6.410 | 6.630 | 6.320 | 6.490 | 196,657 | +0.09(+1.41%) |
Aug 27, 2019 | 6.740 | 6.790 | 6.390 | 6.400 | 201,045 | -0.23(-3.47%) |
Aug 26, 2019 | 6.710 | 6.750 | 6.550 | 6.630 | 153,843 | +0.00(+0.00%) |
Aug 23, 2019 | 6.940 | 6.950 | 6.590 | 6.630 | 190,200 | -0.36(-5.15%) |
Aug 22, 2019 | 7.210 | 7.310 | 6.970 | 6.990 | 103,203 | -0.15(-2.10%) |
Aug 21, 2019 | 7.190 | 7.270 | 7.060 | 7.140 | 136,392 | +0.07(+0.99%) |
Aug 20, 2019 | 7.190 | 7.240 | 7.010 | 7.070 | 92,550 | -0.15(-2.08%) |
Aug 19, 2019 | 7.360 | 7.445 | 7.150 | 7.220 | 118,026 | +0.00(+0.00%) |
Aug 16, 2019 | 7.080 | 7.230 | 6.850 | 7.220 | 349,000 | +0.21(+3.00%) |
Aug 15, 2019 | 7.120 | 7.240 | 7.000 | 7.010 | 228,915 | -0.09(-1.27%) |
Aug 14, 2019 | 7.220 | 7.300 | 7.080 | 7.100 | 294,851 | -0.30(-4.05%) |
Aug 13, 2019 | 7.380 | 7.560 | 7.330 | 7.400 | 167,945 | -0.04(-0.54%) |
Aug 12, 2019 | 7.600 | 7.640 | 7.400 | 7.440 | 140,364 | -0.26(-3.38%) |
Aug 09, 2019 | 7.830 | 7.930 | 7.595 | 7.700 | 185,400 | -0.21(-2.65%) |
Aug 08, 2019 | 7.990 | 8.150 | 7.870 | 7.910 | 255,776 | -0.05(-0.63%) |
Aug 07, 2019 | 7.920 | 8.140 | 7.630 | 7.960 | 851,083 | -0.23(-2.81%) |
Aug 06, 2019 | 8.270 | 8.489 | 7.840 | 8.190 | 388,317 | +0.92(+12.65%) |
Aug 05, 2019 | 7.360 | 7.470 | 7.000 | 7.270 | 237,034 | -0.27(-3.58%) |
Aug 02, 2019 | 7.680 | 7.720 | 7.460 | 7.540 | 124,900 | -0.22(-2.84%) |