Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 6.639 | 6.700 | 6.253 | 6.365 | 484,242 | -0.27(-4.13%) |
Oct 30, 2019 | 7.021 | 7.031 | 6.600 | 6.639 | 517,689 | -0.42(-5.96%) |
Oct 29, 2019 | 7.031 | 7.139 | 6.848 | 7.060 | 326,833 | +0.04(+0.56%) |
Oct 28, 2019 | 6.884 | 7.090 | 6.825 | 7.021 | 441,578 | +0.23(+3.31%) |
Oct 25, 2019 | 7.070 | 7.109 | 6.786 | 6.796 | 720,033 | -0.34(-4.80%) |
Oct 24, 2019 | 7.344 | 7.540 | 6.982 | 7.139 | 970,629 | -0.24(-3.32%) |
Oct 23, 2019 | 7.002 | 7.619 | 6.894 | 7.384 | 1,682,786 | +0.87(+13.38%) |
Oct 22, 2019 | 6.551 | 6.590 | 6.463 | 6.512 | 391,716 | -0.07(-1.04%) |
Oct 21, 2019 | 6.816 | 6.904 | 6.561 | 6.581 | 390,899 | -0.19(-2.75%) |
Oct 18, 2019 | 6.806 | 6.879 | 6.688 | 6.767 | 351,898 | -0.09(-1.29%) |
Oct 17, 2019 | 6.904 | 7.188 | 6.786 | 6.855 | 490,956 | -0.07(-0.99%) |
Oct 16, 2019 | 6.874 | 7.021 | 6.816 | 6.923 | 413,471 | +0.02(+0.28%) |
Oct 15, 2019 | 7.100 | 7.139 | 6.835 | 6.904 | 476,324 | -0.21(-2.89%) |
Oct 14, 2019 | 7.129 | 7.354 | 6.972 | 7.109 | 493,132 | -0.02(-0.27%) |
Oct 11, 2019 | 7.247 | 7.511 | 7.060 | 7.129 | 544,901 | +0.08(+1.11%) |
Oct 10, 2019 | 6.463 | 7.080 | 6.453 | 7.051 | 813,896 | +0.58(+8.93%) |
Oct 09, 2019 | 6.209 | 6.492 | 6.209 | 6.473 | 275,576 | +0.35(+5.76%) |
Oct 08, 2019 | 6.169 | 6.233 | 6.052 | 6.120 | 210,647 | -0.16(-2.50%) |
Oct 07, 2019 | 6.189 | 6.326 | 6.042 | 6.277 | 444,116 | +0.14(+2.23%) |
Oct 04, 2019 | 5.778 | 6.150 | 5.773 | 6.140 | 415,313 | +0.38(+6.63%) |
Oct 03, 2019 | 5.778 | 5.787 | 5.518 | 5.758 | 438,993 | -0.01(-0.17%) |
Oct 02, 2019 | 5.778 | 5.915 | 5.694 | 5.768 | 168,494 | -0.04(-0.67%) |
Oct 01, 2019 | 6.003 | 6.169 | 5.797 | 5.807 | 200,565 | -0.15(-2.47%) |
Sep 30, 2019 | 6.111 | 6.169 | 5.944 | 5.954 | 313,361 | -0.05(-0.82%) |
Sep 27, 2019 | 6.013 | 6.120 | 5.983 | 6.003 | 155,729 | -0.04(-0.65%) |
Sep 26, 2019 | 6.022 | 6.101 | 5.876 | 6.042 | 235,840 | +0.03(+0.49%) |
Sep 25, 2019 | 6.062 | 6.101 | 5.885 | 6.013 | 156,883 | -0.05(-0.81%) |
Sep 24, 2019 | 6.169 | 6.228 | 5.944 | 6.062 | 276,116 | -0.11(-1.75%) |
Sep 23, 2019 | 5.925 | 6.248 | 5.925 | 6.169 | 205,075 | +0.15(+2.44%) |
Sep 20, 2019 | 6.130 | 6.238 | 5.973 | 6.022 | 440,434 | -0.15(-2.38%) |
Sep 19, 2019 | 6.228 | 6.336 | 6.130 | 6.169 | 312,874 | -0.09(-1.41%) |
Sep 18, 2019 | 6.267 | 6.336 | 6.101 | 6.257 | 241,113 | -0.09(-1.39%) |
Sep 17, 2019 | 6.434 | 6.473 | 6.277 | 6.346 | 326,447 | -0.21(-3.14%) |
Sep 16, 2019 | 6.835 | 6.923 | 6.537 | 6.551 | 348,842 | -0.24(-3.60%) |
Sep 13, 2019 | 6.806 | 6.953 | 6.757 | 6.796 | 319,016 | +0.05(+0.73%) |
Sep 12, 2019 | 6.649 | 6.855 | 6.532 | 6.747 | 314,779 | +0.08(+1.17%) |
Sep 11, 2019 | 6.551 | 6.688 | 6.395 | 6.669 | 378,297 | +0.22(+3.34%) |
Sep 10, 2019 | 6.502 | 6.679 | 6.404 | 6.453 | 490,978 | -0.02(-0.30%) |
Sep 09, 2019 | 6.375 | 6.649 | 6.316 | 6.473 | 496,720 | +0.22(+3.44%) |
Sep 06, 2019 | 6.336 | 6.473 | 6.248 | 6.257 | 286,645 | -0.07(-1.08%) |
Sep 05, 2019 | 6.404 | 6.571 | 6.277 | 6.326 | 354,483 | -0.01(-0.15%) |
Sep 04, 2019 | 6.277 | 6.404 | 6.179 | 6.336 | 255,203 | +0.19(+3.03%) |
Sep 03, 2019 | 6.091 | 6.199 | 5.983 | 6.150 | 303,857 | -0.05(-0.79%) |
Aug 30, 2019 | 6.130 | 6.311 | 6.091 | 6.199 | 245,083 | +0.13(+2.10%) |
Aug 29, 2019 | 6.022 | 6.150 | 6.022 | 6.071 | 234,048 | +0.12(+1.97%) |
Aug 28, 2019 | 5.758 | 6.022 | 5.749 | 5.954 | 269,512 | +0.24(+4.29%) |
Aug 27, 2019 | 5.925 | 6.062 | 5.611 | 5.709 | 355,912 | -0.19(-3.16%) |
Aug 26, 2019 | 5.758 | 5.934 | 5.689 | 5.895 | 266,988 | +0.29(+5.24%) |
Aug 23, 2019 | 5.915 | 5.944 | 5.533 | 5.601 | 354,757 | -0.32(-5.45%) |
Aug 22, 2019 | 5.954 | 6.081 | 5.885 | 5.925 | 215,903 | -0.02(-0.33%) |
Aug 21, 2019 | 5.925 | 5.964 | 5.740 | 5.944 | 260,275 | +0.12(+2.02%) |
Aug 20, 2019 | 5.797 | 5.915 | 5.719 | 5.827 | 272,057 | +0.02(+0.34%) |
Aug 19, 2019 | 5.680 | 5.866 | 5.650 | 5.807 | 425,754 | +0.26(+4.77%) |
Aug 16, 2019 | 5.386 | 5.670 | 5.366 | 5.543 | 407,859 | +0.24(+4.43%) |
Aug 15, 2019 | 5.337 | 5.396 | 5.161 | 5.308 | 307,511 | +0.00(+0.00%) |
Aug 14, 2019 | 5.190 | 5.357 | 5.102 | 5.308 | 487,947 | -0.02(-0.37%) |
Aug 13, 2019 | 5.122 | 5.454 | 5.122 | 5.327 | 170,336 | +0.17(+3.21%) |
Aug 12, 2019 | 5.161 | 5.220 | 5.074 | 5.161 | 96,082 | -0.05(-0.94%) |
Aug 09, 2019 | 5.405 | 5.415 | 5.142 | 5.210 | 240,654 | -0.20(-3.78%) |
Aug 08, 2019 | 5.269 | 5.425 | 5.200 | 5.415 | 267,798 | +0.20(+3.74%) |
Aug 07, 2019 | 5.142 | 5.269 | 5.103 | 5.220 | 224,945 | -0.04(-0.74%) |
Aug 06, 2019 | 5.288 | 5.317 | 5.171 | 5.259 | 279,906 | +0.02(+0.37%) |
Aug 05, 2019 | 5.405 | 5.405 | 5.132 | 5.239 | 559,356 | -0.34(-6.12%) |
Aug 02, 2019 | 5.669 | 5.786 | 5.434 | 5.581 | 352,577 | -0.15(-2.56%) |