Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 6.210 | 6.547 | 6.185 | 6.333 | 232,869 | -0.38(-5.66%) |
Oct 30, 2019 | 6.540 | 6.715 | 6.322 | 6.713 | 131,175 | +0.11(+1.67%) |
Oct 29, 2019 | 6.572 | 6.660 | 6.350 | 6.603 | 250,612 | +0.01(+0.12%) |
Oct 28, 2019 | 6.550 | 6.770 | 6.470 | 6.595 | 403,905 | +0.04(+0.69%) |
Oct 25, 2019 | 6.330 | 6.606 | 6.280 | 6.550 | 185,700 | +0.22(+3.48%) |
Oct 24, 2019 | 6.560 | 6.560 | 6.273 | 6.330 | 154,128 | -0.15(-2.31%) |
Oct 23, 2019 | 5.967 | 6.600 | 5.967 | 6.480 | 549,671 | +0.38(+6.23%) |
Oct 22, 2019 | 6.300 | 6.300 | 5.979 | 6.100 | 158,992 | -0.07(-1.13%) |
Oct 21, 2019 | 6.349 | 6.380 | 5.891 | 6.170 | 191,540 | -0.14(-2.26%) |
Oct 18, 2019 | 6.632 | 6.660 | 6.160 | 6.312 | 327,000 | -0.25(-3.77%) |
Oct 17, 2019 | 6.650 | 6.700 | 6.160 | 6.560 | 311,623 | +0.08(+1.23%) |
Oct 16, 2019 | 6.360 | 6.642 | 6.240 | 6.480 | 351,203 | +0.17(+2.61%) |
Oct 15, 2019 | 6.030 | 6.460 | 5.917 | 6.315 | 259,299 | +0.29(+4.78%) |
Oct 14, 2019 | 5.980 | 6.100 | 5.890 | 6.027 | 165,201 | +0.14(+2.32%) |
Oct 11, 2019 | 5.350 | 5.903 | 5.300 | 5.890 | 351,100 | +0.59(+11.13%) |
Oct 10, 2019 | 5.790 | 5.800 | 5.020 | 5.300 | 597,585 | -0.34(-6.03%) |
Oct 09, 2019 | 5.770 | 5.784 | 5.506 | 5.640 | 265,687 | -0.03(-0.53%) |
Oct 08, 2019 | 5.990 | 6.175 | 5.381 | 5.670 | 400,036 | -0.23(-3.90%) |
Oct 07, 2019 | 6.270 | 6.270 | 5.820 | 5.900 | 318,293 | -0.17(-2.80%) |
Oct 04, 2019 | 6.475 | 6.500 | 6.000 | 6.070 | 301,300 | -0.20(-3.19%) |
Oct 03, 2019 | 6.200 | 6.280 | 5.990 | 6.270 | 356,566 | +0.11(+1.79%) |
Oct 02, 2019 | 5.710 | 6.180 | 5.350 | 6.160 | 530,295 | +0.40(+7.02%) |
Oct 01, 2019 | 5.790 | 5.850 | 5.500 | 5.756 | 480,910 | -0.14(-2.39%) |
Sep 30, 2019 | 5.972 | 6.200 | 5.297 | 5.897 | 807,912 | -0.00(-0.05%) |
Sep 27, 2019 | 6.380 | 6.380 | 5.800 | 5.900 | 425,400 | -0.35(-5.60%) |
Sep 26, 2019 | 6.196 | 6.421 | 6.080 | 6.250 | 481,944 | +0.26(+4.34%) |
Sep 25, 2019 | 6.300 | 6.310 | 5.910 | 5.990 | 482,734 | -0.23(-3.70%) |
Sep 24, 2019 | 6.530 | 6.697 | 6.000 | 6.220 | 862,499 | -0.32(-4.89%) |
Sep 23, 2019 | 6.935 | 7.000 | 6.510 | 6.540 | 412,873 | -0.39(-5.63%) |
Sep 20, 2019 | 7.147 | 7.300 | 6.750 | 6.930 | 657,400 | -0.27(-3.76%) |
Sep 19, 2019 | 7.420 | 7.580 | 7.180 | 7.200 | 404,301 | -0.22(-2.96%) |
Sep 18, 2019 | 7.430 | 7.430 | 7.290 | 7.420 | 299,463 | +0.08(+1.09%) |
Sep 17, 2019 | 7.195 | 7.395 | 7.175 | 7.340 | 554,197 | +0.20(+2.76%) |
Sep 16, 2019 | 7.844 | 8.000 | 7.057 | 7.143 | 1,149,580 | -0.77(-9.70%) |
Sep 13, 2019 | 8.130 | 8.253 | 7.850 | 7.910 | 529,200 | -0.17(-2.10%) |
Sep 12, 2019 | 8.700 | 8.768 | 8.060 | 8.080 | 460,609 | -0.72(-8.18%) |
Sep 11, 2019 | 9.610 | 9.610 | 8.798 | 8.800 | 181,889 | -0.49(-5.27%) |
Sep 10, 2019 | 9.500 | 9.640 | 8.850 | 9.290 | 261,550 | -0.16(-1.69%) |
Sep 09, 2019 | 9.535 | 9.620 | 9.220 | 9.450 | 153,862 | +0.25(+2.72%) |
Sep 06, 2019 | 9.500 | 9.507 | 9.140 | 9.200 | 154,000 | -0.06(-0.63%) |
Sep 05, 2019 | 8.990 | 9.520 | 8.895 | 9.258 | 291,052 | +0.42(+4.71%) |
Sep 04, 2019 | 8.945 | 8.990 | 8.600 | 8.842 | 222,943 | +0.44(+5.26%) |
Sep 03, 2019 | 8.260 | 8.550 | 8.250 | 8.400 | 201,456 | +0.14(+1.70%) |
Aug 30, 2019 | 8.100 | 8.338 | 8.040 | 8.260 | 96,400 | +0.14(+1.72%) |
Aug 29, 2019 | 8.590 | 8.590 | 8.100 | 8.120 | 125,640 | -0.08(-1.02%) |
Aug 28, 2019 | 8.470 | 8.550 | 8.020 | 8.204 | 181,731 | -0.10(-1.16%) |
Aug 27, 2019 | 8.950 | 9.000 | 8.264 | 8.300 | 299,256 | -0.34(-3.94%) |
Aug 26, 2019 | 7.940 | 8.648 | 7.920 | 8.640 | 212,404 | +0.85(+10.85%) |
Aug 23, 2019 | 8.135 | 8.310 | 7.780 | 7.794 | 177,800 | -0.45(-5.44%) |
Aug 22, 2019 | 8.410 | 8.754 | 7.915 | 8.242 | 327,709 | -0.11(-1.35%) |
Aug 21, 2019 | 8.740 | 8.740 | 8.100 | 8.355 | 187,635 | -0.04(-0.54%) |
Aug 20, 2019 | 9.030 | 9.180 | 8.370 | 8.400 | 237,722 | -0.63(-6.93%) |
Aug 19, 2019 | 9.240 | 9.400 | 9.000 | 9.026 | 282,426 | -0.13(-1.47%) |
Aug 16, 2019 | 8.710 | 9.160 | 8.370 | 9.160 | 381,600 | +0.68(+8.02%) |
Aug 15, 2019 | 8.890 | 8.900 | 8.300 | 8.480 | 245,822 | -0.43(-4.83%) |
Aug 14, 2019 | 8.750 | 8.990 | 8.450 | 8.910 | 202,226 | -0.08(-0.92%) |
Aug 13, 2019 | 7.780 | 9.060 | 7.616 | 8.993 | 279,311 | +1.31(+17.00%) |
Aug 12, 2019 | 7.700 | 7.880 | 7.600 | 7.686 | 124,029 | -0.04(-0.47%) |
Aug 09, 2019 | 8.110 | 8.110 | 7.643 | 7.723 | 184,200 | -0.16(-1.99%) |
Aug 08, 2019 | 7.450 | 7.940 | 7.269 | 7.879 | 267,324 | +0.47(+6.33%) |
Aug 07, 2019 | 7.375 | 7.560 | 7.300 | 7.410 | 105,947 | -0.04(-0.51%) |
Aug 06, 2019 | 7.295 | 7.500 | 7.250 | 7.448 | 137,453 | +0.14(+1.89%) |
Aug 05, 2019 | 7.490 | 7.490 | 7.050 | 7.310 | 201,367 | -0.16(-2.14%) |
Aug 02, 2019 | 7.420 | 7.490 | 7.122 | 7.470 | 212,100 | +0.02(+0.27%) |