Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 6.630 | 6.640 | 6.490 | 6.580 | 3,140 | -0.05(-0.75%) |
Oct 30, 2019 | 6.810 | 6.840 | 6.500 | 6.630 | 13,378 | +0.01(+0.15%) |
Oct 29, 2019 | 6.370 | 6.730 | 6.370 | 6.620 | 23,693 | +0.14(+2.16%) |
Oct 28, 2019 | 6.740 | 6.840 | 6.410 | 6.480 | 11,003 | -0.12(-1.82%) |
Oct 25, 2019 | 6.300 | 6.600 | 6.240 | 6.600 | 4,800 | +0.39(+6.37%) |
Oct 24, 2019 | 6.468 | 6.500 | 6.200 | 6.205 | 8,253 | -0.25(-3.95%) |
Oct 23, 2019 | 6.670 | 6.790 | 6.390 | 6.460 | 6,875 | -0.37(-5.42%) |
Oct 22, 2019 | 6.570 | 6.830 | 6.150 | 6.830 | 20,651 | +0.31(+4.75%) |
Oct 21, 2019 | 6.450 | 6.770 | 6.450 | 6.520 | 12,988 | +0.10(+1.56%) |
Oct 18, 2019 | 6.550 | 6.820 | 6.420 | 6.420 | 11,600 | -0.04(-0.62%) |
Oct 17, 2019 | 6.905 | 6.905 | 6.390 | 6.460 | 32,751 | -0.23(-3.44%) |
Oct 16, 2019 | 6.880 | 7.056 | 6.580 | 6.690 | 4,971 | -0.30(-4.29%) |
Oct 15, 2019 | 7.060 | 7.060 | 6.780 | 6.990 | 14,953 | -0.07(-0.99%) |
Oct 14, 2019 | 6.572 | 7.060 | 6.572 | 7.060 | 5,729 | +0.27(+3.98%) |
Oct 11, 2019 | 6.960 | 6.960 | 6.740 | 6.790 | 5,200 | +0.11(+1.65%) |
Oct 10, 2019 | 6.610 | 7.380 | 6.610 | 6.680 | 50,296 | +0.14(+2.14%) |
Oct 09, 2019 | 6.550 | 6.580 | 6.400 | 6.540 | 12,778 | +0.06(+0.93%) |
Oct 08, 2019 | 6.420 | 6.750 | 6.380 | 6.480 | 20,665 | +0.05(+0.78%) |
Oct 07, 2019 | 6.820 | 6.980 | 6.390 | 6.430 | 24,758 | -0.65(-9.18%) |
Oct 04, 2019 | 6.900 | 7.210 | 6.730 | 7.080 | 14,400 | +0.37(+5.51%) |
Oct 03, 2019 | 7.199 | 7.426 | 6.710 | 6.710 | 27,527 | -0.12(-1.76%) |
Oct 02, 2019 | 6.940 | 7.160 | 6.739 | 6.830 | 17,700 | -0.17(-2.43%) |
Oct 01, 2019 | 7.500 | 7.650 | 6.850 | 7.000 | 48,041 | -0.50(-6.67%) |
Sep 30, 2019 | 8.620 | 8.620 | 7.500 | 7.500 | 61,507 | -1.18(-13.59%) |
Sep 27, 2019 | 8.660 | 9.720 | 8.520 | 8.680 | 139,600 | +0.21(+2.48%) |
Sep 26, 2019 | 8.540 | 8.540 | 8.181 | 8.470 | 28,968 | -0.10(-1.17%) |
Sep 25, 2019 | 8.730 | 8.730 | 8.430 | 8.570 | 24,019 | -0.10(-1.15%) |
Sep 24, 2019 | 8.600 | 8.820 | 8.210 | 8.670 | 44,314 | +0.18(+2.12%) |
Sep 23, 2019 | 8.320 | 8.740 | 8.090 | 8.490 | 74,381 | +0.14(+1.68%) |
Sep 20, 2019 | 7.770 | 8.350 | 7.770 | 8.350 | 98,800 | +0.27(+3.34%) |
Sep 19, 2019 | 7.000 | 8.150 | 7.000 | 8.080 | 130,798 | +1.14(+16.43%) |
Sep 18, 2019 | 5.840 | 7.776 | 5.836 | 6.940 | 164,276 | +1.02(+17.23%) |
Sep 17, 2019 | 5.750 | 5.960 | 5.750 | 5.920 | 7,490 | +0.07(+1.20%) |
Sep 16, 2019 | 5.670 | 5.990 | 5.670 | 5.850 | 43,459 | +0.07(+1.21%) |
Sep 13, 2019 | 5.770 | 5.975 | 5.730 | 5.780 | 20,500 | +0.01(+0.17%) |
Sep 12, 2019 | 5.730 | 5.970 | 5.680 | 5.770 | 19,380 | -0.03(-0.52%) |
Sep 11, 2019 | 5.650 | 6.000 | 5.650 | 5.800 | 32,521 | +0.13(+2.38%) |
Sep 10, 2019 | 5.690 | 5.850 | 5.600 | 5.665 | 47,874 | +0.02(+0.30%) |
Sep 09, 2019 | 5.700 | 5.900 | 5.590 | 5.648 | 13,823 | -0.05(-0.91%) |
Sep 06, 2019 | 5.570 | 5.900 | 5.570 | 5.700 | 7,500 | +0.10(+1.79%) |
Sep 05, 2019 | 5.890 | 5.890 | 5.551 | 5.600 | 2,422 | -0.28(-4.76%) |
Sep 04, 2019 | 5.850 | 5.910 | 5.670 | 5.880 | 24,708 | +0.04(+0.68%) |
Sep 03, 2019 | 5.980 | 6.005 | 5.620 | 5.840 | 9,579 | -0.12(-2.01%) |
Aug 30, 2019 | 5.880 | 5.980 | 5.524 | 5.960 | 29,100 | +0.36(+6.43%) |
Aug 29, 2019 | 5.890 | 5.920 | 5.470 | 5.600 | 22,176 | -0.04(-0.71%) |
Aug 28, 2019 | 5.340 | 6.200 | 5.337 | 5.640 | 16,121 | +0.36(+6.82%) |
Aug 27, 2019 | 5.860 | 6.000 | 5.280 | 5.280 | 21,270 | -0.41(-7.21%) |
Aug 26, 2019 | 5.990 | 5.990 | 5.630 | 5.690 | 14,102 | -0.11(-1.90%) |
Aug 23, 2019 | 5.930 | 6.110 | 5.610 | 5.800 | 26,700 | -0.29(-4.76%) |
Aug 22, 2019 | 6.110 | 6.170 | 5.750 | 6.090 | 27,952 | +0.01(+0.16%) |
Aug 21, 2019 | 6.120 | 6.300 | 5.780 | 6.080 | 28,125 | -0.04(-0.65%) |
Aug 20, 2019 | 6.350 | 6.420 | 6.040 | 6.120 | 2,798 | -0.11(-1.77%) |
Aug 19, 2019 | 6.260 | 6.600 | 6.180 | 6.230 | 12,578 | -0.02(-0.32%) |
Aug 16, 2019 | 6.220 | 6.500 | 6.160 | 6.250 | 25,900 | +0.10(+1.63%) |
Aug 15, 2019 | 6.899 | 6.899 | 6.150 | 6.150 | 12,724 | -0.25(-3.91%) |
Aug 14, 2019 | 6.170 | 6.640 | 6.100 | 6.400 | 11,061 | +0.19(+3.06%) |
Aug 13, 2019 | 6.700 | 6.700 | 6.160 | 6.210 | 16,471 | -0.25(-3.87%) |
Aug 12, 2019 | 6.320 | 6.680 | 6.181 | 6.460 | 10,859 | +0.31(+5.04%) |
Aug 09, 2019 | 6.550 | 6.680 | 6.010 | 6.150 | 20,000 | -0.45(-6.82%) |
Aug 08, 2019 | 7.290 | 7.290 | 6.555 | 6.600 | 11,945 | -0.28(-4.07%) |
Aug 07, 2019 | 6.540 | 6.880 | 6.490 | 6.880 | 16,723 | -0.01(-0.15%) |
Aug 06, 2019 | 6.601 | 6.895 | 6.071 | 6.890 | 27,816 | +0.69(+11.13%) |
Aug 05, 2019 | 6.010 | 6.700 | 6.010 | 6.200 | 8,979 | -0.36(-5.49%) |
Aug 02, 2019 | 6.590 | 7.060 | 6.291 | 6.560 | 23,900 | -0.04(-0.61%) |