Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 6.130 | 6.500 | 6.100 | 6.460 | 954,503 | +0.08(+1.25%) |
Oct 30, 2019 | 6.500 | 6.590 | 6.340 | 6.380 | 1,085,582 | -0.11(-1.69%) |
Oct 29, 2019 | 6.520 | 6.600 | 6.350 | 6.490 | 1,471,652 | -0.05(-0.76%) |
Oct 28, 2019 | 6.500 | 6.590 | 6.440 | 6.540 | 751,447 | +0.04(+0.62%) |
Oct 25, 2019 | 6.400 | 6.605 | 6.380 | 6.500 | 659,400 | +0.03(+0.46%) |
Oct 24, 2019 | 6.670 | 6.850 | 6.270 | 6.470 | 1,207,349 | -0.24(-3.58%) |
Oct 23, 2019 | 6.260 | 6.810 | 6.220 | 6.710 | 1,298,515 | +0.36(+5.67%) |
Oct 22, 2019 | 6.190 | 6.450 | 5.820 | 6.350 | 1,789,221 | +0.12(+1.93%) |
Oct 21, 2019 | 5.920 | 6.340 | 5.850 | 6.230 | 1,647,491 | +0.38(+6.50%) |
Oct 18, 2019 | 5.180 | 5.900 | 5.100 | 5.850 | 1,425,600 | +0.63(+12.07%) |
Oct 17, 2019 | 5.010 | 5.250 | 4.810 | 5.220 | 1,324,393 | +0.19(+3.88%) |
Oct 16, 2019 | 4.670 | 5.040 | 4.600 | 5.025 | 1,497,436 | +0.36(+7.60%) |
Oct 15, 2019 | 4.790 | 4.824 | 4.530 | 4.670 | 431,737 | -0.12(-2.51%) |
Oct 14, 2019 | 4.600 | 4.866 | 4.520 | 4.790 | 551,956 | +0.18(+4.02%) |
Oct 11, 2019 | 4.600 | 4.660 | 4.530 | 4.605 | 551,900 | +0.09(+1.88%) |
Oct 10, 2019 | 4.720 | 4.810 | 4.490 | 4.520 | 687,592 | -0.22(-4.64%) |
Oct 09, 2019 | 4.670 | 4.770 | 4.490 | 4.740 | 598,468 | +0.10(+2.16%) |
Oct 08, 2019 | 4.750 | 4.800 | 4.590 | 4.640 | 484,239 | -0.16(-3.33%) |
Oct 07, 2019 | 4.840 | 4.920 | 4.760 | 4.800 | 398,410 | -0.06(-1.23%) |
Oct 04, 2019 | 4.950 | 5.100 | 4.800 | 4.860 | 608,100 | -0.14(-2.80%) |
Oct 03, 2019 | 5.250 | 5.310 | 5.000 | 5.000 | 641,056 | -0.28(-5.30%) |
Oct 02, 2019 | 5.400 | 5.520 | 5.220 | 5.280 | 412,976 | -0.14(-2.58%) |
Oct 01, 2019 | 5.340 | 5.550 | 5.340 | 5.420 | 488,642 | +0.09(+1.69%) |
Sep 30, 2019 | 5.250 | 5.400 | 5.200 | 5.330 | 966,562 | +0.07(+1.33%) |
Sep 27, 2019 | 5.460 | 5.510 | 5.200 | 5.260 | 381,900 | -0.17(-3.04%) |
Sep 26, 2019 | 5.580 | 5.580 | 5.350 | 5.425 | 644,947 | -0.20(-3.47%) |
Sep 25, 2019 | 5.500 | 5.720 | 5.500 | 5.620 | 354,538 | +0.14(+2.55%) |
Sep 24, 2019 | 5.530 | 5.530 | 5.300 | 5.480 | 594,278 | -0.04(-0.72%) |
Sep 23, 2019 | 5.330 | 5.550 | 5.260 | 5.520 | 329,145 | +0.18(+3.37%) |
Sep 20, 2019 | 5.480 | 5.540 | 5.275 | 5.340 | 684,000 | -0.15(-2.73%) |
Sep 19, 2019 | 5.590 | 5.620 | 5.460 | 5.490 | 266,284 | -0.08(-1.44%) |
Sep 18, 2019 | 5.740 | 5.870 | 5.510 | 5.570 | 281,087 | -0.17(-2.96%) |
Sep 17, 2019 | 5.960 | 6.030 | 5.730 | 5.740 | 284,350 | -0.25(-4.17%) |
Sep 16, 2019 | 6.400 | 6.400 | 5.980 | 5.990 | 804,596 | -0.41(-6.41%) |
Sep 13, 2019 | 6.420 | 6.480 | 6.300 | 6.400 | 401,700 | +0.03(+0.47%) |
Sep 12, 2019 | 6.320 | 6.450 | 6.210 | 6.370 | 397,968 | +0.05(+0.79%) |
Sep 11, 2019 | 5.940 | 6.320 | 5.862 | 6.320 | 634,474 | +0.41(+6.94%) |
Sep 10, 2019 | 5.860 | 6.020 | 5.700 | 5.910 | 335,297 | +0.04(+0.68%) |
Sep 09, 2019 | 5.710 | 5.890 | 5.610 | 5.870 | 278,589 | +0.16(+2.80%) |
Sep 06, 2019 | 5.560 | 5.870 | 5.518 | 5.710 | 412,900 | +0.23(+4.20%) |
Sep 05, 2019 | 5.510 | 5.690 | 5.430 | 5.480 | 422,852 | -0.03(-0.54%) |
Sep 04, 2019 | 5.820 | 5.890 | 5.490 | 5.510 | 554,889 | -0.29(-5.00%) |
Sep 03, 2019 | 5.910 | 6.010 | 5.720 | 5.800 | 274,973 | -0.15(-2.52%) |
Aug 30, 2019 | 6.020 | 6.130 | 5.920 | 5.950 | 449,000 | -0.03(-0.50%) |
Aug 29, 2019 | 5.940 | 6.140 | 5.910 | 5.980 | 731,211 | +0.15(+2.57%) |
Aug 28, 2019 | 5.770 | 5.930 | 5.630 | 5.830 | 656,979 | +0.04(+0.69%) |
Aug 27, 2019 | 5.900 | 6.050 | 5.710 | 5.790 | 530,796 | -0.09(-1.53%) |
Aug 26, 2019 | 5.860 | 5.890 | 5.735 | 5.880 | 307,639 | +0.08(+1.38%) |
Aug 23, 2019 | 5.870 | 5.970 | 5.735 | 5.800 | 378,800 | -0.11(-1.86%) |
Aug 22, 2019 | 5.860 | 6.040 | 5.820 | 5.910 | 287,597 | +0.09(+1.55%) |
Aug 21, 2019 | 5.720 | 5.835 | 5.685 | 5.820 | 437,140 | +0.12(+2.11%) |
Aug 20, 2019 | 5.690 | 5.750 | 5.570 | 5.700 | 336,718 | +0.03(+0.53%) |
Aug 19, 2019 | 5.450 | 5.800 | 5.450 | 5.670 | 512,333 | +0.32(+5.98%) |
Aug 16, 2019 | 5.200 | 5.410 | 5.040 | 5.350 | 965,300 | +0.19(+3.68%) |
Aug 15, 2019 | 5.280 | 5.280 | 5.100 | 5.160 | 813,815 | -0.14(-2.64%) |
Aug 14, 2019 | 5.430 | 5.530 | 5.290 | 5.300 | 527,051 | -0.19(-3.46%) |
Aug 13, 2019 | 5.470 | 5.600 | 5.410 | 5.490 | 524,343 | -0.02(-0.36%) |
Aug 12, 2019 | 5.280 | 5.510 | 5.165 | 5.510 | 437,488 | +0.20(+3.77%) |
Aug 09, 2019 | 5.340 | 5.360 | 4.720 | 5.310 | 861,400 | -0.02(-0.38%) |
Aug 08, 2019 | 5.800 | 6.730 | 5.300 | 5.330 | 1,241,113 | -0.43(-7.47%) |
Aug 07, 2019 | 5.480 | 5.780 | 5.450 | 5.760 | 456,011 | +0.23(+4.16%) |
Aug 06, 2019 | 5.710 | 5.790 | 5.430 | 5.530 | 598,757 | -0.18(-3.15%) |
Aug 05, 2019 | 5.630 | 5.740 | 5.470 | 5.710 | 543,432 | -0.03(-0.52%) |
Aug 02, 2019 | 5.860 | 5.910 | 5.590 | 5.740 | 557,500 | -0.18(-3.04%) |