Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 6.380 | 6.550 | 6.330 | 6.400 | 4,311,155 | +0.08(+1.27%) |
Oct 30, 2019 | 6.280 | 6.380 | 6.160 | 6.320 | 2,470,409 | +0.06(+0.96%) |
Oct 29, 2019 | 6.070 | 6.290 | 6.060 | 6.260 | 2,484,791 | +0.14(+2.29%) |
Oct 28, 2019 | 6.220 | 6.240 | 6.040 | 6.120 | 2,491,737 | -0.17(-2.70%) |
Oct 25, 2019 | 6.330 | 6.420 | 6.210 | 6.290 | 4,078,132 | +0.09(+1.45%) |
Oct 24, 2019 | 6.060 | 6.220 | 6.030 | 6.200 | 2,728,066 | +0.17(+2.82%) |
Oct 23, 2019 | 6.050 | 6.120 | 6.000 | 6.030 | 2,073,624 | +0.02(+0.33%) |
Oct 22, 2019 | 5.950 | 6.040 | 5.850 | 6.010 | 2,688,088 | +0.10(+1.69%) |
Oct 21, 2019 | 6.150 | 6.190 | 5.910 | 5.910 | 2,146,832 | -0.22(-3.59%) |
Oct 18, 2019 | 6.230 | 6.230 | 6.030 | 6.130 | 3,402,098 | -0.04(-0.65%) |
Oct 17, 2019 | 6.050 | 6.250 | 6.040 | 6.170 | 3,316,767 | +0.08(+1.31%) |
Oct 16, 2019 | 6.030 | 6.120 | 5.970 | 6.090 | 2,695,484 | +0.11(+1.84%) |
Oct 15, 2019 | 6.110 | 6.130 | 5.940 | 5.980 | 5,095,405 | -0.10(-1.64%) |
Oct 11, 2019 | 6.080 | 6.080 | 6.080 | 0 | -0.26(-4.10%) | |
Oct 10, 2019 | 6.430 | 6.450 | 6.140 | 6.340 | 5,012,137 | -0.08(-1.25%) |
Oct 09, 2019 | 6.500 | 6.520 | 6.390 | 6.420 | 3,307,532 | -0.10(-1.53%) |
Oct 08, 2019 | 6.560 | 6.570 | 6.440 | 6.520 | 3,585,348 | +0.11(+1.72%) |
Oct 07, 2019 | 6.410 | 6.530 | 6.390 | 6.410 | 2,013,710 | -0.07(-1.08%) |
Oct 04, 2019 | 6.380 | 6.540 | 6.350 | 6.480 | 2,733,319 | +0.07(+1.09%) |
Oct 03, 2019 | 6.430 | 6.650 | 6.390 | 6.410 | 2,982,882 | -0.02(-0.31%) |
Oct 02, 2019 | 6.390 | 6.460 | 6.290 | 6.430 | 3,972,820 | +0.17(+2.72%) |
Oct 01, 2019 | 6.090 | 6.370 | 6.000 | 6.260 | 4,508,864 | +0.16(+2.62%) |
Sep 30, 2019 | 6.200 | 6.310 | 6.040 | 6.100 | 4,409,801 | -0.26(-4.09%) |
Sep 27, 2019 | 6.550 | 6.550 | 6.310 | 6.360 | 4,581,962 | -0.38(-5.64%) |
Sep 26, 2019 | 6.860 | 6.900 | 6.740 | 6.740 | 3,159,927 | -0.09(-1.32%) |
Sep 25, 2019 | 7.170 | 7.240 | 6.800 | 6.830 | 4,208,933 | -0.37(-5.14%) |
Sep 24, 2019 | 7.010 | 7.220 | 6.980 | 7.200 | 4,221,416 | +0.10(+1.41%) |
Sep 23, 2019 | 6.920 | 7.100 | 6.920 | 7.100 | 5,766,509 | +0.22(+3.20%) |
Sep 20, 2019 | 6.680 | 6.900 | 6.640 | 6.880 | 8,031,348 | +0.22(+3.30%) |
Sep 19, 2019 | 6.720 | 6.770 | 6.630 | 6.660 | 4,163,283 | -0.01(-0.15%) |
Sep 18, 2019 | 6.860 | 6.960 | 6.520 | 6.670 | 7,440,129 | -0.19(-2.77%) |
Sep 17, 2019 | 6.600 | 6.870 | 6.560 | 6.860 | 5,821,215 | +0.35(+5.38%) |
Sep 16, 2019 | 6.410 | 6.580 | 6.310 | 6.510 | 5,768,820 | +0.24(+3.83%) |
Sep 13, 2019 | 6.300 | 6.410 | 6.200 | 6.270 | 5,262,935 | +0.01(+0.16%) |
Sep 12, 2019 | 6.580 | 6.720 | 6.260 | 6.260 | 5,980,716 | -0.13(-2.03%) |
Sep 11, 2019 | 6.340 | 6.590 | 6.290 | 6.390 | 3,984,571 | +0.05(+0.79%) |
Sep 10, 2019 | 6.250 | 6.470 | 6.190 | 6.340 | 3,854,248 | +0.02(+0.32%) |
Sep 09, 2019 | 6.500 | 6.560 | 6.240 | 6.320 | 5,731,677 | -0.22(-3.36%) |
Sep 06, 2019 | 6.730 | 6.830 | 6.530 | 6.540 | 4,573,628 | -0.19(-2.82%) |
Sep 05, 2019 | 6.820 | 6.900 | 6.570 | 6.730 | 6,606,954 | -0.23(-3.30%) |
Sep 04, 2019 | 6.940 | 7.040 | 6.840 | 6.960 | 4,463,171 | +0.03(+0.43%) |
Sep 03, 2019 | 6.820 | 7.100 | 6.760 | 6.930 | 5,329,381 | +0.31(+4.68%) |
Aug 30, 2019 | 6.620 | 6.620 | 6.620 | 0 | +0.00(+0.00%) | |
Aug 29, 2019 | 6.850 | 6.880 | 6.520 | 6.620 | 4,241,987 | -0.26(-3.78%) |
Aug 28, 2019 | 6.860 | 6.960 | 6.740 | 6.880 | 3,233,926 | +0.02(+0.29%) |
Aug 27, 2019 | 6.600 | 6.920 | 6.600 | 6.860 | 5,831,476 | +0.26(+3.94%) |
Aug 26, 2019 | 6.720 | 6.760 | 6.580 | 6.600 | 3,445,062 | -0.09(-1.35%) |
Aug 23, 2019 | 6.280 | 6.700 | 6.220 | 6.690 | 5,478,820 | +0.48(+7.73%) |
Aug 22, 2019 | 6.190 | 6.310 | 6.170 | 6.210 | 2,449,223 | -0.04(-0.64%) |
Aug 21, 2019 | 6.310 | 6.330 | 6.210 | 6.250 | 3,803,942 | -0.10(-1.57%) |
Aug 20, 2019 | 6.290 | 6.410 | 6.200 | 6.350 | 3,828,594 | +0.12(+1.93%) |
Aug 19, 2019 | 6.190 | 6.360 | 6.070 | 6.230 | 3,760,242 | -0.11(-1.74%) |
Aug 16, 2019 | 6.460 | 6.510 | 6.310 | 6.340 | 3,753,265 | -0.18(-2.76%) |
Aug 15, 2019 | 6.410 | 6.580 | 6.260 | 6.520 | 4,867,013 | +0.06(+0.93%) |
Aug 14, 2019 | 6.560 | 6.660 | 6.440 | 6.460 | 5,242,681 | +0.02(+0.31%) |
Aug 13, 2019 | 6.730 | 6.750 | 6.260 | 6.440 | 6,509,561 | -0.15(-2.28%) |
Aug 12, 2019 | 6.800 | 6.820 | 6.560 | 6.590 | 4,300,374 | -0.08(-1.20%) |
Aug 09, 2019 | 6.750 | 6.820 | 6.660 | 6.670 | 4,498,941 | -0.15(-2.20%) |
Aug 08, 2019 | 6.650 | 6.830 | 6.540 | 6.820 | 6,679,758 | +0.10(+1.49%) |
Aug 07, 2019 | 6.680 | 6.860 | 6.620 | 6.720 | 8,860,880 | +0.30(+4.67%) |
Aug 06, 2019 | 6.170 | 6.420 | 6.170 | 6.420 | 7,898,289 | +0.37(+6.12%) |
Aug 02, 2019 | 6.050 | 6.050 | 6.050 | 0 | +0.17(+2.89%) |