Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 7.060 | 7.120 | 6.950 | 7.080 | 408,578 | +0.02(+0.28%) |
Oct 30, 2019 | 7.180 | 7.200 | 6.940 | 7.060 | 555,022 | -0.09(-1.26%) |
Oct 29, 2019 | 6.990 | 7.160 | 6.950 | 7.150 | 426,159 | +0.07(+0.99%) |
Oct 28, 2019 | 7.150 | 7.270 | 7.050 | 7.080 | 716,896 | -0.10(-1.39%) |
Oct 25, 2019 | 7.100 | 7.220 | 7.050 | 7.180 | 585,200 | +0.06(+0.84%) |
Oct 24, 2019 | 7.150 | 7.250 | 7.100 | 7.120 | 761,975 | +0.01(+0.14%) |
Oct 23, 2019 | 7.050 | 7.120 | 6.970 | 7.110 | 494,743 | +0.09(+1.28%) |
Oct 22, 2019 | 6.980 | 7.040 | 6.860 | 7.020 | 483,784 | +0.04(+0.57%) |
Oct 21, 2019 | 6.900 | 7.110 | 6.900 | 6.980 | 554,548 | +0.16(+2.27%) |
Oct 18, 2019 | 6.830 | 6.840 | 6.760 | 6.825 | 573,500 | -0.01(-0.22%) |
Oct 17, 2019 | 6.800 | 6.880 | 6.710 | 6.840 | 654,014 | +0.12(+1.79%) |
Oct 16, 2019 | 6.740 | 6.880 | 6.640 | 6.720 | 600,968 | -0.04(-0.59%) |
Oct 15, 2019 | 6.700 | 6.870 | 6.680 | 6.760 | 554,145 | +0.04(+0.60%) |
Oct 14, 2019 | 6.850 | 6.960 | 6.680 | 6.720 | 774,141 | -0.17(-2.47%) |
Oct 11, 2019 | 6.750 | 7.050 | 6.720 | 6.890 | 2,437,900 | +0.17(+2.53%) |
Oct 10, 2019 | 6.430 | 6.770 | 6.430 | 6.720 | 1,894,274 | +0.27(+4.19%) |
Oct 09, 2019 | 6.440 | 6.790 | 6.330 | 6.450 | 4,953,178 | +0.44(+7.32%) |
Oct 08, 2019 | 5.910 | 6.050 | 5.760 | 6.010 | 1,132,261 | +0.09(+1.52%) |
Oct 07, 2019 | 5.770 | 5.960 | 5.650 | 5.920 | 712,435 | +0.16(+2.78%) |
Oct 04, 2019 | 5.530 | 5.780 | 5.530 | 5.760 | 742,200 | +0.14(+2.49%) |
Oct 03, 2019 | 5.660 | 5.660 | 5.410 | 5.620 | 978,109 | -0.05(-0.88%) |
Oct 02, 2019 | 5.720 | 5.730 | 5.510 | 5.670 | 957,155 | -0.08(-1.39%) |
Oct 01, 2019 | 5.830 | 5.960 | 5.650 | 5.750 | 893,971 | -0.10(-1.71%) |
Sep 30, 2019 | 6.010 | 6.108 | 5.825 | 5.850 | 913,015 | -0.16(-2.66%) |
Sep 27, 2019 | 5.800 | 6.040 | 5.750 | 6.010 | 2,440,900 | +0.23(+3.98%) |
Sep 26, 2019 | 5.880 | 5.950 | 5.680 | 5.780 | 1,399,415 | -0.10(-1.70%) |
Sep 25, 2019 | 5.970 | 6.000 | 5.810 | 5.880 | 1,011,651 | -0.08(-1.34%) |
Sep 24, 2019 | 6.090 | 6.110 | 5.920 | 5.960 | 977,673 | -0.12(-1.97%) |
Sep 23, 2019 | 6.070 | 6.190 | 6.020 | 6.080 | 868,824 | +0.00(+0.00%) |
Sep 20, 2019 | 6.010 | 6.155 | 5.960 | 6.080 | 1,318,400 | +0.05(+0.83%) |
Sep 19, 2019 | 6.220 | 6.270 | 6.030 | 6.030 | 1,091,761 | -0.13(-2.11%) |
Sep 18, 2019 | 6.360 | 6.400 | 6.140 | 6.160 | 1,082,826 | -0.22(-3.45%) |
Sep 17, 2019 | 6.560 | 6.590 | 6.250 | 6.380 | 1,023,252 | -0.15(-2.30%) |
Sep 16, 2019 | 6.720 | 6.800 | 6.480 | 6.530 | 881,017 | -0.18(-2.68%) |
Sep 13, 2019 | 6.950 | 7.030 | 6.660 | 6.710 | 786,600 | -0.19(-2.75%) |
Sep 12, 2019 | 6.860 | 6.950 | 6.740 | 6.900 | 1,388,411 | +0.04(+0.58%) |
Sep 11, 2019 | 6.700 | 6.890 | 6.490 | 6.860 | 1,307,002 | +0.24(+3.63%) |
Sep 10, 2019 | 6.250 | 6.650 | 6.230 | 6.620 | 1,106,129 | +0.40(+6.43%) |
Sep 09, 2019 | 6.010 | 6.230 | 5.970 | 6.220 | 1,742,511 | +0.13(+2.13%) |
Sep 06, 2019 | 5.930 | 6.270 | 5.920 | 6.090 | 1,468,900 | +0.19(+3.22%) |
Sep 05, 2019 | 5.860 | 6.230 | 5.840 | 5.900 | 1,634,118 | +0.08(+1.37%) |
Sep 04, 2019 | 5.800 | 6.090 | 5.740 | 5.820 | 1,849,354 | +0.08(+1.39%) |
Sep 03, 2019 | 6.020 | 6.020 | 5.670 | 5.740 | 3,923,207 | -0.27(-4.49%) |
Aug 30, 2019 | 6.650 | 6.930 | 5.925 | 6.010 | 7,565,500 | -1.67(-21.74%) |
Aug 29, 2019 | 7.680 | 7.790 | 7.560 | 7.680 | 2,470,415 | +0.23(+3.09%) |
Aug 28, 2019 | 7.360 | 7.540 | 7.340 | 7.450 | 741,046 | +0.10(+1.36%) |
Aug 27, 2019 | 7.530 | 7.640 | 7.300 | 7.350 | 808,143 | -0.15(-2.00%) |
Aug 26, 2019 | 7.500 | 7.730 | 7.460 | 7.500 | 844,184 | +0.05(+0.67%) |
Aug 23, 2019 | 7.650 | 7.715 | 7.420 | 7.450 | 682,700 | -0.25(-3.25%) |
Aug 22, 2019 | 7.780 | 7.920 | 7.690 | 7.700 | 691,093 | +0.00(+0.00%) |
Aug 21, 2019 | 7.650 | 7.800 | 7.585 | 7.700 | 921,673 | +0.09(+1.18%) |
Aug 20, 2019 | 7.780 | 7.820 | 7.440 | 7.610 | 606,776 | -0.19(-2.44%) |
Aug 19, 2019 | 7.900 | 7.990 | 7.780 | 7.800 | 445,446 | +0.02(+0.26%) |
Aug 16, 2019 | 7.790 | 7.890 | 7.710 | 7.780 | 507,500 | +0.03(+0.39%) |
Aug 15, 2019 | 7.880 | 7.970 | 7.680 | 7.750 | 565,335 | -0.15(-1.90%) |
Aug 14, 2019 | 8.100 | 8.125 | 7.810 | 7.900 | 742,094 | -0.28(-3.42%) |
Aug 13, 2019 | 8.340 | 8.440 | 8.130 | 8.180 | 740,807 | -0.14(-1.68%) |
Aug 12, 2019 | 8.480 | 8.480 | 8.000 | 8.320 | 789,875 | +0.05(+0.60%) |
Aug 09, 2019 | 8.610 | 8.610 | 8.250 | 8.270 | 488,800 | -0.31(-3.61%) |
Aug 08, 2019 | 8.380 | 8.610 | 8.250 | 8.580 | 513,085 | +0.23(+2.75%) |
Aug 07, 2019 | 8.600 | 8.640 | 8.260 | 8.350 | 525,081 | -0.32(-3.69%) |
Aug 06, 2019 | 8.910 | 9.110 | 8.560 | 8.670 | 480,052 | -0.16(-1.81%) |
Aug 05, 2019 | 9.000 | 9.290 | 8.630 | 8.830 | 990,805 | +0.19(+2.20%) |
Aug 02, 2019 | 8.830 | 8.920 | 8.510 | 8.640 | 659,300 | -0.17(-1.93%) |