Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 7.519 | 7.519 | 7.030 | 7.102 | 315,560 | -0.41(-5.45%) |
Oct 30, 2019 | 7.749 | 7.792 | 7.447 | 7.512 | 263,786 | -0.29(-3.69%) |
Oct 29, 2019 | 7.663 | 7.871 | 7.526 | 7.800 | 334,973 | +0.08(+1.02%) |
Oct 28, 2019 | 7.713 | 7.943 | 7.670 | 7.721 | 363,656 | +0.17(+2.19%) |
Oct 25, 2019 | 7.915 | 7.947 | 7.541 | 7.555 | 437,501 | -0.42(-5.32%) |
Oct 24, 2019 | 7.907 | 8.288 | 7.907 | 7.979 | 669,111 | +0.08(+1.00%) |
Oct 23, 2019 | 7.210 | 7.900 | 7.210 | 7.900 | 736,810 | +0.75(+10.45%) |
Oct 22, 2019 | 7.181 | 7.189 | 7.041 | 7.153 | 194,993 | -0.05(-0.70%) |
Oct 21, 2019 | 7.260 | 7.426 | 7.145 | 7.203 | 127,292 | -0.01(-0.20%) |
Oct 18, 2019 | 7.268 | 7.440 | 7.145 | 7.217 | 281,837 | -0.12(-1.57%) |
Oct 17, 2019 | 7.375 | 7.490 | 7.304 | 7.332 | 152,703 | +0.00(+0.00%) |
Oct 16, 2019 | 7.102 | 7.426 | 7.102 | 7.332 | 254,008 | +0.20(+2.82%) |
Oct 15, 2019 | 7.296 | 7.390 | 7.095 | 7.131 | 267,962 | -0.14(-1.88%) |
Oct 14, 2019 | 7.375 | 7.455 | 7.160 | 7.268 | 290,082 | -0.19(-2.51%) |
Oct 11, 2019 | 7.570 | 7.728 | 7.375 | 7.455 | 460,732 | +0.07(+0.97%) |
Oct 10, 2019 | 7.088 | 7.397 | 7.009 | 7.383 | 364,444 | +0.37(+5.23%) |
Oct 09, 2019 | 6.772 | 7.038 | 6.728 | 7.016 | 203,749 | +0.34(+5.06%) |
Oct 08, 2019 | 6.793 | 6.846 | 6.578 | 6.678 | 248,575 | -0.18(-2.62%) |
Oct 07, 2019 | 6.757 | 7.045 | 6.757 | 6.858 | 257,362 | +0.09(+1.27%) |
Oct 04, 2019 | 6.477 | 6.786 | 6.463 | 6.772 | 140,501 | +0.35(+5.49%) |
Oct 03, 2019 | 6.254 | 6.477 | 6.189 | 6.419 | 288,881 | +0.13(+2.06%) |
Oct 02, 2019 | 6.340 | 6.427 | 6.218 | 6.290 | 170,594 | -0.12(-1.91%) |
Oct 01, 2019 | 6.714 | 6.879 | 6.383 | 6.412 | 305,460 | -0.20(-3.04%) |
Sep 30, 2019 | 6.822 | 6.822 | 6.549 | 6.613 | 190,077 | -0.12(-1.71%) |
Sep 27, 2019 | 6.599 | 6.786 | 6.556 | 6.728 | 216,594 | +0.14(+2.18%) |
Sep 26, 2019 | 6.736 | 6.736 | 6.484 | 6.585 | 209,483 | -0.20(-2.97%) |
Sep 25, 2019 | 6.700 | 6.894 | 6.649 | 6.786 | 161,821 | +0.02(+0.32%) |
Sep 24, 2019 | 6.973 | 7.059 | 6.642 | 6.764 | 262,378 | -0.21(-2.99%) |
Sep 23, 2019 | 6.793 | 7.030 | 6.793 | 6.973 | 194,073 | +0.10(+1.46%) |
Sep 20, 2019 | 6.987 | 7.066 | 6.764 | 6.872 | 271,682 | -0.14(-2.05%) |
Sep 19, 2019 | 7.275 | 7.304 | 6.987 | 7.016 | 318,174 | -0.26(-3.56%) |
Sep 18, 2019 | 7.289 | 7.361 | 7.074 | 7.275 | 183,617 | -0.06(-0.78%) |
Sep 17, 2019 | 7.591 | 7.591 | 7.246 | 7.332 | 190,017 | -0.28(-3.68%) |
Sep 16, 2019 | 7.864 | 8.001 | 7.584 | 7.613 | 233,122 | -0.27(-3.46%) |
Sep 13, 2019 | 7.663 | 8.008 | 7.663 | 7.886 | 261,805 | +0.29(+3.78%) |
Sep 12, 2019 | 7.555 | 7.620 | 7.268 | 7.598 | 239,988 | +0.06(+0.86%) |
Sep 11, 2019 | 7.368 | 7.534 | 7.117 | 7.534 | 383,322 | +0.12(+1.65%) |
Sep 10, 2019 | 7.390 | 7.656 | 7.318 | 7.411 | 395,344 | +0.03(+0.39%) |
Sep 09, 2019 | 7.253 | 7.548 | 7.203 | 7.383 | 393,114 | +0.19(+2.60%) |
Sep 06, 2019 | 7.239 | 7.340 | 7.074 | 7.196 | 296,304 | -0.04(-0.50%) |
Sep 05, 2019 | 7.138 | 7.268 | 7.030 | 7.232 | 321,209 | +0.19(+2.76%) |
Sep 04, 2019 | 7.023 | 7.109 | 6.786 | 7.038 | 254,977 | +0.12(+1.66%) |
Sep 03, 2019 | 7.009 | 7.045 | 6.692 | 6.923 | 383,971 | +0.05(+0.73%) |
Aug 30, 2019 | 6.491 | 6.976 | 6.491 | 6.872 | 536,408 | +0.45(+6.94%) |
Aug 29, 2019 | 6.340 | 6.448 | 6.240 | 6.427 | 385,756 | +0.17(+2.64%) |
Aug 28, 2019 | 6.211 | 6.376 | 6.182 | 6.261 | 389,792 | +0.00(+0.00%) |
Aug 27, 2019 | 6.290 | 6.448 | 6.082 | 6.261 | 599,689 | +0.04(+0.58%) |
Aug 26, 2019 | 6.240 | 6.376 | 6.146 | 6.225 | 384,455 | +0.08(+1.29%) |
Aug 23, 2019 | 6.204 | 6.383 | 6.002 | 6.146 | 486,746 | -0.16(-2.51%) |
Aug 22, 2019 | 6.455 | 6.455 | 6.218 | 6.304 | 221,232 | -0.04(-0.68%) |
Aug 21, 2019 | 6.247 | 6.463 | 6.139 | 6.347 | 489,588 | +0.18(+2.91%) |
Aug 20, 2019 | 6.096 | 6.225 | 6.060 | 6.168 | 151,305 | +0.03(+0.47%) |
Aug 19, 2019 | 5.931 | 6.204 | 5.873 | 6.139 | 264,293 | +0.35(+5.96%) |
Aug 16, 2019 | 5.736 | 5.851 | 5.636 | 5.794 | 247,616 | +0.12(+2.15%) |
Aug 15, 2019 | 5.772 | 5.793 | 5.629 | 5.672 | 289,442 | -0.06(-1.13%) |
Aug 14, 2019 | 5.715 | 5.787 | 5.621 | 5.736 | 250,853 | -0.13(-2.21%) |
Aug 13, 2019 | 5.679 | 6.017 | 5.665 | 5.866 | 367,740 | +0.13(+2.26%) |
Aug 12, 2019 | 5.780 | 5.808 | 5.657 | 5.736 | 202,495 | -0.11(-1.85%) |
Aug 09, 2019 | 5.974 | 6.146 | 5.787 | 5.844 | 294,357 | -0.24(-3.90%) |
Aug 08, 2019 | 5.902 | 6.276 | 5.596 | 6.082 | 534,354 | -0.04(-0.59%) |
Aug 07, 2019 | 6.146 | 6.197 | 6.024 | 6.117 | 268,675 | -0.17(-2.63%) |
Aug 06, 2019 | 6.197 | 6.283 | 6.053 | 6.283 | 272,412 | +0.17(+2.82%) |
Aug 05, 2019 | 6.362 | 6.384 | 6.017 | 6.110 | 331,402 | -0.44(-6.70%) |
Aug 02, 2019 | 6.592 | 6.628 | 6.376 | 6.549 | 267,787 | -0.09(-1.30%) |