Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 6.660 | 6.710 | 6.570 | 6.650 | 2,296,774 | -0.05(-0.75%) |
Oct 30, 2019 | 6.880 | 6.880 | 6.650 | 6.700 | 1,565,154 | -0.19(-2.76%) |
Oct 29, 2019 | 6.820 | 6.900 | 6.810 | 6.890 | 1,576,031 | +0.03(+0.44%) |
Oct 28, 2019 | 6.830 | 6.910 | 6.810 | 6.860 | 1,554,620 | +0.04(+0.59%) |
Oct 25, 2019 | 6.830 | 6.950 | 6.780 | 6.820 | 1,788,750 | -0.01(-0.15%) |
Oct 24, 2019 | 6.900 | 6.990 | 6.710 | 6.830 | 3,065,047 | +0.06(+0.89%) |
Oct 23, 2019 | 6.700 | 6.840 | 6.650 | 6.770 | 1,893,642 | +0.07(+1.04%) |
Oct 22, 2019 | 6.840 | 6.840 | 6.680 | 6.700 | 1,458,933 | -0.15(-2.19%) |
Oct 21, 2019 | 6.900 | 7.000 | 6.790 | 6.850 | 1,751,966 | +0.03(+0.44%) |
Oct 18, 2019 | 6.860 | 6.910 | 6.770 | 6.820 | 1,394,353 | +0.02(+0.29%) |
Oct 17, 2019 | 6.710 | 6.880 | 6.710 | 6.800 | 1,489,275 | +0.14(+2.10%) |
Oct 16, 2019 | 6.630 | 6.790 | 6.630 | 6.660 | 1,089,170 | -0.03(-0.45%) |
Oct 15, 2019 | 6.670 | 6.820 | 6.630 | 6.690 | 1,860,068 | -0.13(-1.91%) |
Oct 11, 2019 | 6.820 | 6.820 | 6.820 | 0 | +0.36(+5.57%) | |
Oct 10, 2019 | 6.300 | 6.530 | 6.270 | 6.460 | 2,285,803 | +0.30(+4.87%) |
Oct 09, 2019 | 6.200 | 6.240 | 6.110 | 6.160 | 1,988,704 | -0.02(-0.32%) |
Oct 08, 2019 | 6.210 | 6.210 | 6.090 | 6.180 | 1,819,906 | -0.09(-1.44%) |
Oct 07, 2019 | 6.170 | 6.320 | 6.170 | 6.270 | 1,869,357 | +0.08(+1.29%) |
Oct 04, 2019 | 6.110 | 6.270 | 6.080 | 6.190 | 1,692,460 | +0.08(+1.31%) |
Oct 03, 2019 | 6.020 | 6.200 | 5.990 | 6.110 | 3,493,774 | +0.02(+0.33%) |
Oct 02, 2019 | 6.000 | 6.160 | 5.990 | 6.090 | 2,083,469 | +0.03(+0.50%) |
Oct 01, 2019 | 6.200 | 6.250 | 5.940 | 6.060 | 3,545,880 | -0.17(-2.73%) |
Sep 30, 2019 | 6.180 | 6.350 | 6.180 | 6.230 | 2,701,275 | +0.07(+1.14%) |
Sep 27, 2019 | 6.310 | 6.420 | 6.160 | 6.160 | 2,675,284 | -0.17(-2.69%) |
Sep 26, 2019 | 6.540 | 6.540 | 6.300 | 6.330 | 1,819,530 | -0.19(-2.91%) |
Sep 25, 2019 | 6.410 | 6.550 | 6.340 | 6.520 | 1,589,490 | +0.03(+0.46%) |
Sep 24, 2019 | 6.500 | 6.660 | 6.380 | 6.490 | 2,754,811 | -0.09(-1.37%) |
Sep 23, 2019 | 6.600 | 6.630 | 6.510 | 6.580 | 857,635 | -0.08(-1.20%) |
Sep 20, 2019 | 6.700 | 6.780 | 6.640 | 6.660 | 1,830,526 | -0.04(-0.60%) |
Sep 19, 2019 | 6.590 | 6.740 | 6.580 | 6.700 | 1,582,283 | +0.11(+1.67%) |
Sep 18, 2019 | 6.720 | 6.780 | 6.530 | 6.590 | 1,313,916 | -0.15(-2.23%) |
Sep 17, 2019 | 6.680 | 6.830 | 6.650 | 6.740 | 1,098,772 | -0.04(-0.59%) |
Sep 16, 2019 | 6.770 | 6.800 | 6.700 | 6.780 | 1,651,497 | -0.09(-1.31%) |
Sep 13, 2019 | 6.960 | 6.970 | 6.850 | 6.870 | 3,807,471 | +0.04(+0.59%) |
Sep 12, 2019 | 6.930 | 6.950 | 6.820 | 6.830 | 2,743,290 | -0.14(-2.01%) |
Sep 11, 2019 | 6.960 | 7.030 | 6.830 | 6.970 | 3,068,028 | +0.01(+0.14%) |
Sep 10, 2019 | 6.580 | 6.990 | 6.550 | 6.960 | 3,358,276 | +0.35(+5.30%) |
Sep 09, 2019 | 6.550 | 6.640 | 6.550 | 6.610 | 877,562 | +0.03(+0.46%) |
Sep 06, 2019 | 6.580 | 6.700 | 6.530 | 6.580 | 1,355,097 | -0.05(-0.75%) |
Sep 05, 2019 | 6.510 | 6.660 | 6.510 | 6.630 | 2,223,088 | +0.16(+2.47%) |
Sep 04, 2019 | 6.440 | 6.480 | 6.360 | 6.470 | 2,004,718 | +0.16(+2.54%) |
Sep 03, 2019 | 6.250 | 6.360 | 6.150 | 6.310 | 2,888,999 | -0.04(-0.63%) |
Aug 30, 2019 | 6.350 | 6.350 | 6.350 | 0 | +0.22(+3.59%) | |
Aug 29, 2019 | 6.070 | 6.180 | 6.030 | 6.130 | 2,442,879 | +0.16(+2.68%) |
Aug 28, 2019 | 5.970 | 6.080 | 5.880 | 5.970 | 2,221,430 | -0.01(-0.17%) |
Aug 27, 2019 | 5.920 | 5.990 | 5.830 | 5.980 | 1,754,501 | +0.11(+1.87%) |
Aug 26, 2019 | 5.970 | 6.020 | 5.840 | 5.870 | 1,697,870 | -0.02(-0.34%) |
Aug 23, 2019 | 5.960 | 6.060 | 5.860 | 5.890 | 1,222,783 | -0.13(-2.16%) |
Aug 22, 2019 | 6.020 | 6.040 | 5.940 | 6.020 | 881,018 | +0.00(+0.00%) |
Aug 21, 2019 | 6.050 | 6.100 | 6.000 | 6.020 | 1,645,088 | +0.02(+0.33%) |
Aug 20, 2019 | 5.970 | 6.020 | 5.900 | 6.000 | 1,996,905 | -0.05(-0.83%) |
Aug 19, 2019 | 5.890 | 6.070 | 5.840 | 6.050 | 1,545,693 | +0.24(+4.13%) |
Aug 16, 2019 | 5.870 | 5.870 | 5.760 | 5.810 | 1,752,752 | -0.13(-2.19%) |
Aug 15, 2019 | 5.940 | 5.960 | 5.820 | 5.940 | 1,592,940 | -0.03(-0.50%) |
Aug 14, 2019 | 6.050 | 6.080 | 5.920 | 5.970 | 1,559,956 | -0.23(-3.71%) |
Aug 13, 2019 | 5.910 | 6.260 | 5.890 | 6.200 | 2,688,810 | +0.31(+5.26%) |
Aug 12, 2019 | 5.910 | 5.970 | 5.830 | 5.890 | 1,477,489 | -0.02(-0.34%) |
Aug 09, 2019 | 6.160 | 6.180 | 5.880 | 5.910 | 1,703,412 | -0.27(-4.37%) |
Aug 08, 2019 | 5.950 | 6.220 | 5.950 | 6.180 | 2,306,708 | +0.32(+5.46%) |
Aug 07, 2019 | 5.810 | 5.930 | 5.760 | 5.860 | 2,146,182 | +0.00(+0.00%) |
Aug 06, 2019 | 6.020 | 6.060 | 5.780 | 5.860 | 5,249,167 | -0.20(-3.30%) |
Aug 02, 2019 | 6.060 | 6.060 | 6.060 | 0 | -0.17(-2.73%) |