Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 6.450 | 6.650 | 6.068 | 6.340 | 8,200 | -0.11(-1.71%) |
Oct 30, 2019 | 5.850 | 6.460 | 5.850 | 6.450 | 10,388 | +0.55(+9.32%) |
Oct 29, 2019 | 5.690 | 5.990 | 5.500 | 5.900 | 6,559 | +0.20(+3.51%) |
Oct 28, 2019 | 5.200 | 5.700 | 5.030 | 5.700 | 15,593 | +0.64(+12.65%) |
Oct 25, 2019 | 5.010 | 5.070 | 5.010 | 5.060 | 1,800 | +0.09(+1.81%) |
Oct 24, 2019 | 5.092 | 5.092 | 4.970 | 4.970 | 1,231 | -0.13(-2.55%) |
Oct 23, 2019 | 5.100 | 5.100 | 5.100 | 169 | +0.00(+0.00%) | |
Oct 22, 2019 | 5.100 | 5.100 | 5.100 | 224 | +0.00(+0.00%) | |
Oct 21, 2019 | 5.100 | 5.100 | 5.100 | 216 | +0.00(+0.00%) | |
Oct 18, 2019 | 4.950 | 5.108 | 4.950 | 5.100 | 10,600 | +0.01(+0.20%) |
Oct 17, 2019 | 5.100 | 5.225 | 4.900 | 5.090 | 13,511 | +0.03(+0.53%) |
Oct 16, 2019 | 4.960 | 5.080 | 4.920 | 5.063 | 7,441 | +0.01(+0.26%) |
Oct 15, 2019 | 5.040 | 5.080 | 4.950 | 5.050 | 4,032 | +0.04(+0.80%) |
Oct 14, 2019 | 5.000 | 5.070 | 4.930 | 5.010 | 1,213 | +0.01(+0.20%) |
Oct 11, 2019 | 5.000 | 5.000 | 4.950 | 5.000 | 3,300 | -0.04(-0.79%) |
Oct 10, 2019 | 5.040 | 5.040 | 5.040 | 5.040 | 466 | -0.26(-4.91%) |
Oct 09, 2019 | 5.300 | 5.300 | 4.950 | 5.300 | 15,215 | -0.02(-0.38%) |
Oct 08, 2019 | 5.270 | 5.350 | 5.260 | 5.320 | 2,539 | +0.02(+0.38%) |
Oct 07, 2019 | 5.800 | 5.800 | 5.300 | 5.300 | 3,372 | -0.49(-8.46%) |
Oct 04, 2019 | 5.490 | 5.900 | 5.400 | 5.790 | 9,000 | +0.39(+7.22%) |
Oct 03, 2019 | 5.450 | 5.450 | 5.210 | 5.400 | 3,836 | +0.29(+5.65%) |
Oct 02, 2019 | 5.500 | 5.500 | 4.920 | 5.111 | 2,479 | -0.65(-11.27%) |
Oct 01, 2019 | 6.180 | 6.180 | 5.760 | 5.760 | 1,351 | +0.00(+0.00%) |
Sep 30, 2019 | 5.730 | 5.945 | 5.720 | 5.760 | 5,615 | +0.00(+0.00%) |
Sep 27, 2019 | 5.580 | 6.310 | 5.500 | 5.760 | 9,300 | -0.44(-7.10%) |
Sep 26, 2019 | 6.200 | 6.200 | 6.200 | 25 | +0.00(+0.00%) | |
Sep 25, 2019 | 6.380 | 6.810 | 6.195 | 6.200 | 5,264 | -0.15(-2.36%) |
Sep 24, 2019 | 6.284 | 6.380 | 6.284 | 6.350 | 1,802 | +0.16(+2.58%) |
Sep 23, 2019 | 6.900 | 6.900 | 6.190 | 6.190 | 5,222 | -0.61(-8.97%) |
Sep 20, 2019 | 6.070 | 6.900 | 6.070 | 6.800 | 1,400 | +0.40(+6.25%) |
Sep 19, 2019 | 6.390 | 6.400 | 6.380 | 6.400 | 1,086 | +0.00(+0.00%) |
Sep 18, 2019 | 6.360 | 6.400 | 6.360 | 6.400 | 1,306 | -0.10(-1.54%) |
Sep 17, 2019 | 6.610 | 6.630 | 6.405 | 6.500 | 4,769 | -0.10(-1.52%) |
Sep 16, 2019 | 6.200 | 6.680 | 6.200 | 6.600 | 5,822 | +0.59(+9.82%) |
Sep 13, 2019 | 6.130 | 6.200 | 6.010 | 6.010 | 3,100 | -0.19(-3.06%) |
Sep 12, 2019 | 6.420 | 6.420 | 6.000 | 6.200 | 16,127 | -0.12(-1.90%) |
Sep 11, 2019 | 6.428 | 6.428 | 6.320 | 6.320 | 664 | -0.28(-4.31%) |
Sep 10, 2019 | 6.260 | 6.605 | 6.260 | 6.605 | 1,188 | -0.10(-1.42%) |
Sep 09, 2019 | 6.090 | 6.900 | 6.090 | 6.700 | 3,040 | +0.70(+11.66%) |
Sep 06, 2019 | 5.910 | 6.310 | 5.830 | 6.000 | 4,100 | -0.30(-4.76%) |
Sep 05, 2019 | 6.849 | 6.849 | 6.250 | 6.300 | 6,894 | -0.10(-1.56%) |
Sep 04, 2019 | 6.730 | 6.790 | 6.400 | 6.400 | 2,318 | -0.40(-5.88%) |
Sep 03, 2019 | 6.800 | 6.800 | 6.800 | 183 | +0.00(+0.00%) | |
Aug 30, 2019 | 6.541 | 6.900 | 6.541 | 6.800 | 6,700 | +0.26(+3.98%) |
Aug 29, 2019 | 6.500 | 6.550 | 6.500 | 6.540 | 1,832 | -0.48(-6.84%) |
Aug 28, 2019 | 7.090 | 7.090 | 7.020 | 7.020 | 506 | +0.12(+1.74%) |
Aug 27, 2019 | 6.300 | 6.900 | 6.300 | 6.900 | 3,327 | +0.60(+9.52%) |
Aug 26, 2019 | 7.100 | 7.286 | 6.240 | 6.300 | 6,755 | -0.81(-11.39%) |
Aug 23, 2019 | 7.210 | 7.279 | 7.020 | 7.110 | 1,500 | -0.30(-4.05%) |
Aug 22, 2019 | 7.100 | 7.700 | 7.100 | 7.410 | 17,375 | +0.21(+2.92%) |
Aug 21, 2019 | 7.200 | 7.200 | 7.050 | 7.200 | 4,372 | +0.30(+4.35%) |
Aug 20, 2019 | 6.450 | 7.100 | 6.450 | 6.900 | 4,605 | +0.45(+6.98%) |
Aug 19, 2019 | 6.080 | 6.490 | 6.000 | 6.450 | 16,919 | +0.46(+7.68%) |
Aug 16, 2019 | 5.300 | 5.990 | 5.300 | 5.990 | 20,700 | +0.49(+8.91%) |
Aug 15, 2019 | 5.150 | 5.500 | 4.850 | 5.500 | 17,810 | +0.49(+9.78%) |
Aug 14, 2019 | 5.500 | 5.550 | 4.900 | 5.010 | 23,555 | -0.39(-7.22%) |
Aug 13, 2019 | 5.550 | 5.550 | 5.301 | 5.400 | 3,409 | -0.12(-2.17%) |
Aug 12, 2019 | 5.690 | 5.850 | 5.350 | 5.520 | 12,649 | -0.09(-1.60%) |
Aug 09, 2019 | 5.650 | 5.890 | 5.380 | 5.610 | 6,900 | -0.06(-1.06%) |
Aug 08, 2019 | 5.850 | 6.000 | 5.670 | 5.670 | 6,421 | -0.15(-2.58%) |
Aug 07, 2019 | 6.000 | 6.020 | 5.800 | 5.820 | 7,023 | -0.18(-3.00%) |
Aug 06, 2019 | 6.000 | 6.058 | 5.800 | 6.000 | 7,127 | -0.09(-1.48%) |
Aug 05, 2019 | 5.950 | 6.090 | 5.860 | 6.090 | 4,831 | -0.01(-0.16%) |
Aug 02, 2019 | 6.100 | 6.100 | 6.100 | 236 | +0.00(+0.00%) |