Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 6.890 | 6.950 | 6.805 | 6.850 | 73,266 | -0.08(-1.15%) |
Oct 30, 2019 | 6.960 | 6.980 | 6.830 | 6.930 | 49,815 | +0.09(+1.31%) |
Oct 29, 2019 | 6.900 | 6.910 | 6.780 | 6.840 | 44,739 | -0.39(-5.39%) |
Oct 28, 2019 | 7.120 | 7.252 | 7.020 | 7.230 | 169,099 | +0.19(+2.63%) |
Oct 25, 2019 | 6.980 | 7.080 | 6.980 | 7.045 | 58,800 | +0.09(+1.37%) |
Oct 24, 2019 | 6.920 | 6.974 | 6.880 | 6.950 | 36,107 | +0.05(+0.72%) |
Oct 23, 2019 | 6.760 | 6.925 | 6.760 | 6.900 | 165,730 | +0.08(+1.17%) |
Oct 22, 2019 | 6.790 | 6.850 | 6.720 | 6.820 | 47,637 | -0.05(-0.80%) |
Oct 21, 2019 | 6.960 | 6.970 | 6.850 | 6.875 | 50,268 | -0.03(-0.40%) |
Oct 18, 2019 | 6.930 | 6.972 | 6.850 | 6.902 | 57,300 | -0.07(-1.04%) |
Oct 17, 2019 | 6.930 | 7.030 | 6.880 | 6.975 | 65,602 | +0.22(+3.33%) |
Oct 16, 2019 | 6.710 | 6.770 | 6.710 | 6.750 | 69,942 | -0.07(-1.03%) |
Oct 15, 2019 | 6.798 | 6.840 | 6.750 | 6.820 | 88,109 | +0.03(+0.44%) |
Oct 14, 2019 | 6.845 | 6.860 | 6.710 | 6.790 | 117,787 | -0.07(-1.02%) |
Oct 11, 2019 | 7.080 | 7.130 | 6.850 | 6.860 | 252,600 | -0.14(-2.07%) |
Oct 10, 2019 | 6.930 | 7.040 | 6.920 | 7.005 | 204,702 | +0.08(+1.08%) |
Oct 09, 2019 | 6.865 | 6.990 | 6.865 | 6.930 | 74,923 | +0.17(+2.53%) |
Oct 08, 2019 | 6.835 | 6.835 | 6.690 | 6.759 | 66,439 | +0.04(+0.58%) |
Oct 07, 2019 | 6.740 | 6.825 | 6.690 | 6.720 | 274,236 | -0.13(-1.90%) |
Oct 04, 2019 | 6.920 | 6.920 | 6.790 | 6.850 | 276,300 | +0.18(+2.78%) |
Oct 03, 2019 | 6.570 | 6.760 | 6.570 | 6.665 | 90,174 | +0.15(+2.22%) |
Oct 02, 2019 | 6.414 | 6.550 | 6.400 | 6.520 | 298,976 | +0.26(+4.15%) |
Oct 01, 2019 | 6.210 | 6.290 | 6.200 | 6.260 | 83,131 | +0.06(+0.97%) |
Sep 30, 2019 | 6.280 | 6.280 | 6.190 | 6.200 | 66,366 | -0.11(-1.74%) |
Sep 27, 2019 | 6.400 | 6.400 | 6.240 | 6.310 | 43,800 | -0.10(-1.48%) |
Sep 26, 2019 | 6.465 | 6.490 | 6.370 | 6.405 | 45,247 | +0.04(+0.55%) |
Sep 25, 2019 | 6.430 | 6.490 | 6.320 | 6.370 | 285,810 | +0.01(+0.24%) |
Sep 24, 2019 | 6.380 | 6.400 | 6.280 | 6.355 | 45,883 | +0.04(+0.55%) |
Sep 23, 2019 | 6.305 | 6.360 | 6.260 | 6.320 | 113,421 | +0.13(+2.10%) |
Sep 20, 2019 | 6.130 | 6.210 | 6.120 | 6.190 | 109,800 | +0.18(+2.99%) |
Sep 19, 2019 | 6.100 | 6.100 | 6.010 | 6.011 | 21,720 | -0.10(-1.60%) |
Sep 18, 2019 | 6.160 | 6.200 | 6.080 | 6.108 | 49,296 | +0.09(+1.46%) |
Sep 17, 2019 | 6.050 | 6.080 | 6.010 | 6.020 | 177,241 | +0.17(+2.91%) |
Sep 16, 2019 | 5.955 | 5.960 | 5.820 | 5.850 | 40,877 | -0.06(-0.98%) |
Sep 13, 2019 | 5.980 | 6.030 | 5.870 | 5.908 | 167,600 | -0.21(-3.39%) |
Sep 12, 2019 | 6.005 | 6.145 | 5.990 | 6.115 | 275,116 | +0.36(+6.16%) |
Sep 11, 2019 | 5.690 | 5.800 | 5.680 | 5.760 | 43,245 | +0.22(+3.97%) |
Sep 10, 2019 | 5.550 | 5.598 | 5.530 | 5.540 | 106,137 | -0.27(-4.60%) |
Sep 09, 2019 | 5.896 | 5.910 | 5.790 | 5.807 | 55,547 | -0.12(-2.07%) |
Sep 06, 2019 | 5.820 | 6.000 | 5.820 | 5.930 | 80,700 | +0.10(+1.72%) |
Sep 05, 2019 | 5.975 | 5.990 | 5.790 | 5.830 | 91,601 | -0.15(-2.51%) |
Sep 04, 2019 | 5.860 | 6.000 | 5.850 | 5.980 | 232,351 | +0.15(+2.57%) |
Sep 03, 2019 | 5.710 | 5.830 | 5.676 | 5.830 | 52,547 | +0.03(+0.52%) |
Aug 30, 2019 | 5.620 | 5.806 | 5.590 | 5.800 | 358,500 | +0.22(+3.94%) |
Aug 29, 2019 | 5.530 | 5.610 | 5.490 | 5.580 | 188,362 | +0.08(+1.45%) |
Aug 28, 2019 | 5.310 | 5.500 | 5.310 | 5.500 | 201,827 | +0.32(+6.17%) |
Aug 27, 2019 | 5.190 | 5.210 | 5.181 | 5.181 | 12,013 | -0.03(-0.57%) |
Aug 26, 2019 | 5.270 | 5.270 | 5.184 | 5.210 | 54,119 | +0.29(+5.79%) |
Aug 23, 2019 | 4.940 | 4.970 | 4.908 | 4.925 | 8,900 | +0.04(+0.72%) |
Aug 22, 2019 | 4.980 | 4.980 | 4.890 | 4.890 | 7,000 | -0.08(-1.71%) |
Aug 21, 2019 | 4.840 | 4.990 | 4.840 | 4.975 | 46,708 | +0.25(+5.40%) |
Aug 20, 2019 | 4.675 | 4.722 | 4.675 | 4.720 | 5,179 | +0.02(+0.43%) |
Aug 19, 2019 | 4.720 | 4.780 | 4.640 | 4.700 | 28,000 | +0.09(+1.94%) |
Aug 16, 2019 | 4.640 | 4.640 | 4.580 | 4.611 | 22,500 | -0.05(-1.06%) |
Aug 15, 2019 | 4.710 | 4.730 | 4.630 | 4.660 | 100,840 | -0.11(-2.31%) |
Aug 14, 2019 | 4.750 | 4.830 | 4.750 | 4.770 | 19,096 | -0.07(-1.45%) |
Aug 13, 2019 | 4.840 | 4.910 | 4.770 | 4.840 | 55,235 | -0.08(-1.63%) |
Aug 12, 2019 | 4.894 | 4.960 | 4.894 | 4.920 | 22,891 | -0.08(-1.60%) |
Aug 09, 2019 | 5.010 | 5.060 | 4.950 | 5.000 | 15,400 | -0.04(-0.79%) |
Aug 08, 2019 | 5.070 | 5.090 | 4.998 | 5.040 | 17,825 | -0.18(-3.45%) |
Aug 07, 2019 | 5.150 | 5.250 | 5.130 | 5.220 | 17,327 | +0.15(+3.06%) |
Aug 06, 2019 | 5.100 | 5.150 | 5.030 | 5.065 | 25,572 | +0.08(+1.50%) |
Aug 05, 2019 | 4.990 | 5.080 | 4.990 | 4.990 | 101,654 | +0.01(+0.20%) |
Aug 02, 2019 | 5.055 | 5.080 | 4.980 | 4.980 | 36,800 | -0.15(-3.02%) |