Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 6.850 | 7.000 | 6.740 | 6.860 | 2,259,808 | -0.05(-0.72%) |
Oct 30, 2019 | 6.730 | 6.950 | 6.690 | 6.910 | 1,179,678 | +0.14(+2.07%) |
Oct 29, 2019 | 6.910 | 7.025 | 6.730 | 6.770 | 1,835,262 | -0.19(-2.73%) |
Oct 28, 2019 | 7.000 | 7.180 | 6.850 | 6.960 | 2,397,936 | +0.02(+0.29%) |
Oct 25, 2019 | 6.540 | 7.145 | 6.520 | 6.940 | 3,391,800 | -0.07(-1.00%) |
Oct 24, 2019 | 7.030 | 7.120 | 6.930 | 7.010 | 4,457,820 | +0.01(+0.14%) |
Oct 23, 2019 | 7.120 | 7.170 | 6.940 | 7.000 | 1,558,213 | -0.10(-1.41%) |
Oct 22, 2019 | 7.100 | 7.130 | 6.880 | 7.100 | 1,465,335 | +0.05(+0.71%) |
Oct 21, 2019 | 7.000 | 7.170 | 6.870 | 7.050 | 1,791,119 | +0.12(+1.73%) |
Oct 18, 2019 | 6.980 | 7.015 | 6.800 | 6.930 | 754,600 | -0.03(-0.43%) |
Oct 17, 2019 | 6.950 | 7.040 | 6.870 | 6.960 | 1,317,249 | +0.08(+1.16%) |
Oct 16, 2019 | 6.900 | 7.060 | 6.810 | 6.880 | 1,487,931 | -0.02(-0.29%) |
Oct 15, 2019 | 6.960 | 7.020 | 6.820 | 6.900 | 1,062,125 | -0.05(-0.72%) |
Oct 14, 2019 | 6.850 | 7.000 | 6.780 | 6.950 | 769,020 | +0.01(+0.14%) |
Oct 11, 2019 | 6.700 | 7.080 | 6.680 | 6.940 | 1,884,200 | +0.36(+5.47%) |
Oct 10, 2019 | 6.510 | 6.685 | 6.475 | 6.580 | 1,001,612 | +0.13(+2.02%) |
Oct 09, 2019 | 6.560 | 6.680 | 6.260 | 6.450 | 1,389,773 | -0.12(-1.83%) |
Oct 08, 2019 | 6.710 | 6.775 | 6.530 | 6.570 | 1,809,626 | -0.26(-3.81%) |
Oct 07, 2019 | 6.610 | 6.915 | 6.520 | 6.830 | 1,266,239 | +0.23(+3.48%) |
Oct 04, 2019 | 6.940 | 7.050 | 6.520 | 6.600 | 2,380,800 | -0.37(-5.31%) |
Oct 03, 2019 | 6.740 | 7.030 | 6.580 | 6.970 | 1,719,364 | +0.14(+2.05%) |
Oct 02, 2019 | 6.520 | 6.840 | 6.420 | 6.830 | 1,664,387 | +0.18(+2.71%) |
Oct 01, 2019 | 6.730 | 7.020 | 6.490 | 6.650 | 1,391,739 | -0.04(-0.60%) |
Sep 30, 2019 | 6.640 | 6.790 | 6.400 | 6.690 | 1,458,522 | +0.07(+1.06%) |
Sep 27, 2019 | 6.580 | 6.750 | 6.520 | 6.620 | 1,155,000 | +0.04(+0.61%) |
Sep 26, 2019 | 6.940 | 6.980 | 6.480 | 6.580 | 1,085,500 | -0.37(-5.32%) |
Sep 25, 2019 | 6.790 | 7.010 | 6.750 | 6.950 | 971,765 | +0.17(+2.51%) |
Sep 24, 2019 | 7.280 | 7.280 | 6.570 | 6.780 | 2,048,556 | -0.51(-7.00%) |
Sep 23, 2019 | 7.170 | 7.400 | 7.100 | 7.290 | 1,854,540 | +0.01(+0.14%) |
Sep 20, 2019 | 7.270 | 7.440 | 7.180 | 7.280 | 2,245,000 | +0.05(+0.69%) |
Sep 19, 2019 | 7.150 | 7.280 | 7.050 | 7.230 | 842,975 | +0.11(+1.54%) |
Sep 18, 2019 | 7.350 | 7.360 | 6.965 | 7.120 | 1,779,454 | -0.24(-3.26%) |
Sep 17, 2019 | 7.540 | 7.620 | 7.250 | 7.360 | 1,570,830 | -0.23(-3.03%) |
Sep 16, 2019 | 7.990 | 8.010 | 7.580 | 7.590 | 3,514,234 | -0.07(-0.91%) |
Sep 13, 2019 | 7.510 | 7.820 | 7.380 | 7.660 | 2,221,600 | +0.26(+3.51%) |
Sep 12, 2019 | 7.060 | 7.550 | 7.060 | 7.400 | 3,353,003 | +0.36(+5.11%) |
Sep 11, 2019 | 7.170 | 7.250 | 6.850 | 7.040 | 2,514,469 | +0.20(+2.92%) |
Sep 10, 2019 | 6.750 | 6.970 | 6.670 | 6.840 | 2,144,128 | +0.07(+1.03%) |
Sep 09, 2019 | 6.420 | 6.800 | 6.400 | 6.770 | 1,990,240 | +0.41(+6.45%) |
Sep 06, 2019 | 6.320 | 6.555 | 6.200 | 6.360 | 1,469,300 | +0.09(+1.44%) |
Sep 05, 2019 | 6.240 | 6.550 | 6.200 | 6.270 | 1,605,356 | +0.17(+2.79%) |
Sep 04, 2019 | 6.070 | 6.150 | 5.833 | 6.100 | 1,562,728 | +0.13(+2.18%) |
Sep 03, 2019 | 6.110 | 6.130 | 5.840 | 5.970 | 1,135,972 | -0.18(-2.93%) |
Aug 30, 2019 | 5.990 | 6.280 | 5.960 | 6.150 | 1,016,200 | +0.19(+3.19%) |
Aug 29, 2019 | 6.040 | 6.130 | 5.895 | 5.960 | 1,121,763 | +0.00(+0.00%) |
Aug 28, 2019 | 5.750 | 6.070 | 5.640 | 5.960 | 1,001,175 | +0.26(+4.56%) |
Aug 27, 2019 | 6.180 | 6.185 | 5.580 | 5.700 | 2,548,796 | -0.40(-6.56%) |
Aug 26, 2019 | 6.130 | 6.210 | 6.000 | 6.100 | 1,011,954 | +0.03(+0.49%) |
Aug 23, 2019 | 6.350 | 6.370 | 5.920 | 6.070 | 1,343,500 | -0.28(-4.41%) |
Aug 22, 2019 | 6.480 | 6.520 | 6.090 | 6.350 | 1,830,585 | -0.40(-5.93%) |
Aug 21, 2019 | 6.850 | 6.850 | 6.610 | 6.750 | 1,507,069 | -0.05(-0.74%) |
Aug 20, 2019 | 6.730 | 6.865 | 6.611 | 6.800 | 1,267,376 | +0.02(+0.29%) |
Aug 19, 2019 | 6.640 | 6.850 | 6.610 | 6.780 | 1,270,541 | +0.21(+3.20%) |
Aug 16, 2019 | 6.620 | 6.640 | 6.357 | 6.570 | 2,202,500 | +0.02(+0.31%) |
Aug 15, 2019 | 6.370 | 6.595 | 6.130 | 6.550 | 1,649,694 | +0.21(+3.31%) |
Aug 14, 2019 | 6.490 | 6.490 | 6.200 | 6.340 | 2,154,932 | -0.17(-2.61%) |
Aug 13, 2019 | 6.670 | 6.840 | 6.470 | 6.510 | 2,531,041 | -0.26(-3.84%) |
Aug 12, 2019 | 7.050 | 7.060 | 6.250 | 6.770 | 3,209,081 | -0.81(-10.69%) |
Aug 09, 2019 | 7.530 | 7.825 | 7.360 | 7.580 | 2,976,500 | +0.01(+0.13%) |
Aug 08, 2019 | 6.960 | 7.930 | 6.880 | 7.570 | 7,492,679 | +0.81(+11.98%) |
Aug 07, 2019 | 5.780 | 6.840 | 5.700 | 6.760 | 8,159,091 | +1.12(+19.86%) |
Aug 06, 2019 | 5.830 | 6.030 | 5.490 | 5.640 | 3,204,923 | -0.13(-2.25%) |
Aug 05, 2019 | 5.790 | 6.025 | 5.725 | 5.770 | 2,639,838 | -0.20(-3.35%) |
Aug 02, 2019 | 6.170 | 6.170 | 5.830 | 5.970 | 2,151,900 | -0.25(-4.02%) |