Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 6.690 | 6.870 | 6.590 | 6.760 | 357,278 | +0.08(+1.20%) |
Oct 30, 2019 | 6.690 | 6.750 | 6.590 | 6.680 | 218,565 | -0.01(-0.15%) |
Oct 29, 2019 | 6.880 | 6.900 | 6.620 | 6.690 | 251,112 | -0.20(-2.90%) |
Oct 28, 2019 | 6.610 | 6.910 | 6.610 | 6.890 | 276,516 | +0.29(+4.39%) |
Oct 25, 2019 | 6.460 | 6.630 | 6.420 | 6.600 | 291,900 | +0.12(+1.85%) |
Oct 24, 2019 | 6.570 | 6.620 | 6.466 | 6.480 | 202,358 | -0.08(-1.22%) |
Oct 23, 2019 | 6.570 | 6.620 | 6.490 | 6.560 | 416,663 | -0.02(-0.30%) |
Oct 22, 2019 | 6.780 | 6.790 | 6.460 | 6.580 | 153,677 | -0.21(-3.09%) |
Oct 21, 2019 | 6.560 | 6.790 | 6.560 | 6.790 | 163,232 | +0.25(+3.82%) |
Oct 18, 2019 | 6.680 | 6.730 | 6.450 | 6.540 | 183,800 | -0.15(-2.24%) |
Oct 17, 2019 | 6.440 | 6.730 | 6.430 | 6.690 | 273,838 | +0.29(+4.53%) |
Oct 16, 2019 | 6.380 | 6.420 | 6.300 | 6.400 | 139,035 | +0.02(+0.31%) |
Oct 15, 2019 | 6.480 | 6.500 | 6.270 | 6.380 | 217,352 | -0.06(-0.93%) |
Oct 14, 2019 | 6.310 | 6.460 | 6.280 | 6.440 | 239,430 | +0.13(+2.06%) |
Oct 11, 2019 | 6.220 | 6.340 | 6.159 | 6.310 | 253,700 | +0.18(+2.94%) |
Oct 10, 2019 | 6.320 | 6.335 | 5.920 | 6.130 | 501,371 | -0.17(-2.70%) |
Oct 09, 2019 | 6.260 | 6.360 | 6.200 | 6.300 | 338,028 | +0.07(+1.12%) |
Oct 08, 2019 | 6.120 | 6.280 | 6.040 | 6.230 | 594,279 | +0.01(+0.16%) |
Oct 07, 2019 | 6.130 | 6.260 | 6.025 | 6.220 | 212,402 | +0.02(+0.40%) |
Oct 04, 2019 | 6.070 | 6.250 | 6.070 | 6.195 | 257,700 | +0.13(+2.14%) |
Oct 03, 2019 | 6.170 | 6.200 | 5.950 | 6.065 | 247,600 | -0.13(-2.18%) |
Oct 02, 2019 | 6.400 | 6.400 | 6.100 | 6.200 | 335,373 | -0.14(-2.21%) |
Oct 01, 2019 | 6.270 | 6.395 | 6.210 | 6.340 | 293,857 | +0.15(+2.42%) |
Sep 30, 2019 | 5.980 | 6.280 | 5.980 | 6.190 | 420,331 | +0.26(+4.30%) |
Sep 27, 2019 | 5.990 | 6.000 | 5.880 | 5.935 | 261,900 | -0.03(-0.42%) |
Sep 26, 2019 | 6.020 | 6.145 | 5.960 | 5.960 | 220,753 | -0.05(-0.83%) |
Sep 25, 2019 | 6.020 | 6.090 | 6.000 | 6.010 | 249,136 | -0.05(-0.83%) |
Sep 24, 2019 | 6.240 | 6.360 | 6.040 | 6.060 | 266,823 | -0.18(-2.88%) |
Sep 23, 2019 | 6.220 | 6.315 | 6.100 | 6.240 | 320,710 | +0.03(+0.48%) |
Sep 20, 2019 | 6.270 | 6.350 | 6.180 | 6.210 | 317,600 | -0.06(-0.96%) |
Sep 19, 2019 | 6.300 | 6.500 | 6.245 | 6.270 | 406,075 | -0.03(-0.48%) |
Sep 18, 2019 | 6.380 | 6.460 | 6.190 | 6.300 | 358,885 | -0.08(-1.25%) |
Sep 17, 2019 | 6.570 | 6.640 | 6.340 | 6.380 | 269,485 | -0.20(-3.04%) |
Sep 16, 2019 | 6.350 | 6.630 | 6.250 | 6.580 | 326,119 | +0.19(+2.97%) |
Sep 13, 2019 | 6.500 | 6.530 | 6.370 | 6.390 | 265,700 | -0.08(-1.24%) |
Sep 12, 2019 | 6.660 | 6.748 | 6.435 | 6.470 | 345,300 | -0.18(-2.71%) |
Sep 11, 2019 | 6.840 | 6.860 | 6.540 | 6.650 | 284,123 | -0.13(-1.92%) |
Sep 10, 2019 | 6.810 | 6.880 | 6.620 | 6.780 | 318,628 | -0.03(-0.44%) |
Sep 09, 2019 | 7.100 | 7.160 | 6.560 | 6.810 | 416,860 | -0.23(-3.27%) |
Sep 06, 2019 | 7.660 | 7.694 | 7.020 | 7.040 | 557,600 | -0.59(-7.73%) |
Sep 05, 2019 | 7.450 | 7.640 | 7.360 | 7.630 | 587,451 | +0.25(+3.39%) |
Sep 04, 2019 | 7.280 | 7.480 | 7.250 | 7.380 | 346,390 | +0.19(+2.64%) |
Sep 03, 2019 | 7.410 | 7.464 | 6.990 | 7.190 | 542,011 | -0.27(-3.62%) |
Aug 30, 2019 | 7.270 | 7.740 | 7.170 | 7.460 | 601,800 | +0.27(+3.76%) |
Aug 29, 2019 | 7.000 | 7.590 | 6.955 | 7.190 | 733,931 | +0.22(+3.16%) |
Aug 28, 2019 | 6.510 | 6.970 | 6.500 | 6.970 | 765,379 | +0.49(+7.56%) |
Aug 27, 2019 | 6.130 | 6.570 | 6.090 | 6.480 | 636,981 | +0.41(+6.75%) |
Aug 26, 2019 | 6.060 | 6.220 | 6.020 | 6.070 | 472,886 | +0.09(+1.51%) |
Aug 23, 2019 | 6.210 | 6.220 | 5.960 | 5.980 | 442,100 | -0.34(-5.38%) |
Aug 22, 2019 | 6.350 | 6.440 | 6.150 | 6.320 | 284,809 | +0.01(+0.16%) |
Aug 21, 2019 | 6.140 | 6.380 | 6.130 | 6.310 | 278,385 | +0.23(+3.78%) |
Aug 20, 2019 | 6.020 | 6.120 | 5.925 | 6.080 | 227,130 | +0.04(+0.66%) |
Aug 19, 2019 | 6.250 | 6.275 | 5.940 | 6.040 | 491,015 | -0.09(-1.47%) |
Aug 16, 2019 | 6.320 | 6.395 | 6.070 | 6.130 | 395,700 | -0.12(-1.92%) |
Aug 15, 2019 | 6.290 | 6.350 | 6.140 | 6.250 | 303,559 | -0.02(-0.32%) |
Aug 14, 2019 | 6.240 | 6.315 | 6.060 | 6.270 | 322,785 | -0.13(-2.03%) |
Aug 13, 2019 | 6.170 | 6.560 | 6.150 | 6.400 | 474,104 | +0.23(+3.73%) |
Aug 12, 2019 | 6.510 | 6.640 | 6.110 | 6.170 | 327,722 | -0.36(-5.51%) |
Aug 09, 2019 | 6.760 | 6.870 | 6.500 | 6.530 | 458,600 | -0.24(-3.55%) |
Aug 08, 2019 | 6.300 | 6.980 | 6.280 | 6.770 | 793,694 | +0.50(+7.97%) |
Aug 07, 2019 | 6.000 | 6.500 | 5.540 | 6.270 | 1,448,994 | +0.14(+2.28%) |
Aug 06, 2019 | 8.220 | 8.500 | 6.040 | 6.130 | 3,449,846 | -3.55(-36.67%) |
Aug 05, 2019 | 9.980 | 10.04 | 9.490 | 9.680 | 534,967 | -0.41(-4.06%) |
Aug 02, 2019 | 10.20 | 10.21 | 9.730 | 10.09 | 333,300 | -0.12(-1.18%) |