Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 6.750 | 6.750 | 6.460 | 6.600 | 1,352,064 | -0.05(-0.75%) |
Oct 30, 2019 | 6.550 | 6.810 | 6.540 | 6.650 | 1,064,971 | +0.06(+0.91%) |
Oct 29, 2019 | 6.800 | 6.830 | 6.580 | 6.590 | 1,558,997 | -0.28(-4.08%) |
Oct 28, 2019 | 7.350 | 7.420 | 6.860 | 6.870 | 2,559,703 | -0.41(-5.63%) |
Oct 25, 2019 | 6.640 | 7.340 | 6.610 | 7.280 | 3,824,675 | +0.57(+8.49%) |
Oct 24, 2019 | 6.630 | 6.730 | 6.470 | 6.710 | 1,687,046 | +0.08(+1.21%) |
Oct 23, 2019 | 6.260 | 6.640 | 6.130 | 6.630 | 2,015,359 | +0.32(+5.07%) |
Oct 22, 2019 | 6.330 | 6.390 | 6.160 | 6.310 | 2,004,134 | +0.04(+0.64%) |
Oct 21, 2019 | 6.080 | 6.400 | 5.930 | 6.270 | 2,383,052 | +0.03(+0.48%) |
Oct 18, 2019 | 6.490 | 6.500 | 6.080 | 6.240 | 2,608,814 | -0.21(-3.26%) |
Oct 17, 2019 | 6.540 | 6.670 | 6.410 | 6.450 | 2,832,551 | +0.04(+0.62%) |
Oct 16, 2019 | 7.050 | 7.050 | 6.400 | 6.410 | 5,892,139 | -0.76(-10.60%) |
Oct 15, 2019 | 6.920 | 7.330 | 6.770 | 7.170 | 8,157,045 | +0.96(+15.46%) |
Oct 11, 2019 | 6.210 | 6.210 | 6.210 | 0 | +0.02(+0.32%) | |
Oct 10, 2019 | 6.950 | 6.990 | 5.900 | 6.190 | 5,891,334 | -0.97(-13.55%) |
Oct 09, 2019 | 7.030 | 7.230 | 6.980 | 7.160 | 1,268,564 | +0.13(+1.85%) |
Oct 08, 2019 | 7.000 | 7.130 | 6.770 | 7.030 | 2,413,623 | -0.12(-1.68%) |
Oct 07, 2019 | 7.100 | 7.350 | 6.880 | 7.150 | 1,859,440 | +0.01(+0.14%) |
Oct 04, 2019 | 7.200 | 7.350 | 7.060 | 7.140 | 1,521,069 | -0.02(-0.28%) |
Oct 03, 2019 | 6.930 | 7.160 | 6.760 | 7.160 | 2,939,695 | +0.30(+4.37%) |
Oct 02, 2019 | 6.570 | 7.220 | 6.440 | 6.860 | 3,983,980 | +0.16(+2.39%) |
Oct 01, 2019 | 6.900 | 7.090 | 6.520 | 6.700 | 2,686,788 | -0.18(-2.62%) |
Sep 30, 2019 | 7.180 | 7.240 | 6.750 | 6.880 | 2,601,048 | -0.35(-4.84%) |
Sep 27, 2019 | 7.410 | 7.500 | 7.200 | 7.230 | 1,511,649 | -0.22(-2.95%) |
Sep 26, 2019 | 7.500 | 7.540 | 7.220 | 7.450 | 1,382,951 | +0.11(+1.50%) |
Sep 25, 2019 | 7.520 | 7.650 | 7.110 | 7.340 | 1,986,230 | -0.21(-2.78%) |
Sep 24, 2019 | 8.050 | 8.060 | 7.500 | 7.550 | 2,259,882 | -0.46(-5.74%) |
Sep 23, 2019 | 8.050 | 8.270 | 8.000 | 8.010 | 1,307,473 | -0.14(-1.72%) |
Sep 20, 2019 | 8.000 | 8.260 | 7.870 | 8.150 | 2,178,849 | +0.11(+1.37%) |
Sep 19, 2019 | 8.310 | 8.340 | 8.020 | 8.040 | 1,125,599 | -0.32(-3.83%) |
Sep 18, 2019 | 8.280 | 8.430 | 8.120 | 8.360 | 1,322,335 | +0.08(+0.97%) |
Sep 17, 2019 | 8.740 | 8.770 | 8.160 | 8.280 | 1,891,332 | -0.49(-5.59%) |
Sep 16, 2019 | 8.850 | 8.940 | 8.710 | 8.770 | 1,181,046 | -0.19(-2.12%) |
Sep 13, 2019 | 8.800 | 9.040 | 8.680 | 8.960 | 1,471,748 | +0.18(+2.05%) |
Sep 12, 2019 | 8.930 | 9.060 | 8.750 | 8.780 | 1,324,645 | -0.31(-3.41%) |
Sep 11, 2019 | 9.100 | 9.260 | 9.020 | 9.090 | 1,260,294 | -0.04(-0.44%) |
Sep 10, 2019 | 8.890 | 9.190 | 8.730 | 9.130 | 1,390,505 | +0.22(+2.47%) |
Sep 09, 2019 | 9.310 | 9.380 | 8.880 | 8.910 | 2,034,316 | -0.40(-4.30%) |
Sep 06, 2019 | 9.040 | 9.380 | 8.930 | 9.310 | 2,528,123 | +0.24(+2.65%) |
Sep 05, 2019 | 8.900 | 9.130 | 8.790 | 9.070 | 2,174,035 | +0.12(+1.34%) |
Sep 04, 2019 | 8.770 | 8.950 | 8.520 | 8.950 | 1,814,658 | +0.27(+3.11%) |
Sep 03, 2019 | 8.270 | 8.720 | 8.210 | 8.680 | 1,424,475 | +0.29(+3.46%) |
Aug 30, 2019 | 8.390 | 8.390 | 8.390 | 0 | -0.13(-1.53%) | |
Aug 29, 2019 | 8.380 | 8.590 | 8.220 | 8.520 | 1,724,808 | +0.27(+3.27%) |
Aug 28, 2019 | 7.880 | 8.300 | 7.700 | 8.250 | 1,682,962 | +0.28(+3.51%) |
Aug 27, 2019 | 8.480 | 8.530 | 7.810 | 7.970 | 2,252,223 | -0.48(-5.68%) |
Aug 26, 2019 | 8.870 | 8.870 | 8.290 | 8.450 | 2,431,781 | -0.32(-3.65%) |
Aug 23, 2019 | 8.560 | 9.030 | 8.550 | 8.770 | 2,947,366 | +0.12(+1.39%) |
Aug 22, 2019 | 8.750 | 8.930 | 8.530 | 8.650 | 1,550,950 | -0.07(-0.80%) |
Aug 21, 2019 | 8.370 | 8.820 | 8.310 | 8.720 | 1,799,318 | +0.41(+4.93%) |
Aug 20, 2019 | 8.260 | 8.470 | 8.160 | 8.310 | 1,066,938 | +0.01(+0.12%) |
Aug 19, 2019 | 8.370 | 8.420 | 8.100 | 8.300 | 1,461,472 | +0.13(+1.59%) |
Aug 16, 2019 | 8.090 | 8.330 | 7.990 | 8.170 | 1,775,158 | +0.30(+3.81%) |
Aug 15, 2019 | 8.330 | 8.570 | 7.760 | 7.870 | 2,987,956 | -0.65(-7.63%) |
Aug 14, 2019 | 8.900 | 8.970 | 8.500 | 8.520 | 1,974,366 | -0.62(-6.78%) |
Aug 13, 2019 | 8.720 | 9.200 | 8.620 | 9.140 | 1,901,834 | +0.48(+5.54%) |
Aug 12, 2019 | 8.340 | 8.700 | 8.220 | 8.660 | 2,269,613 | +0.19(+2.24%) |
Aug 09, 2019 | 8.800 | 8.840 | 8.410 | 8.470 | 1,895,437 | -0.41(-4.62%) |
Aug 08, 2019 | 9.280 | 9.330 | 8.690 | 8.880 | 2,070,232 | -0.25(-2.74%) |
Aug 07, 2019 | 9.400 | 9.480 | 8.960 | 9.130 | 3,516,803 | -0.38(-4.00%) |
Aug 06, 2019 | 9.650 | 10.05 | 9.050 | 9.510 | 5,605,286 | -0.16(-1.65%) |
Aug 02, 2019 | 9.670 | 9.670 | 9.670 | 0 | +2.77(+40.14%) |