Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 6.430 | 6.440 | 6.400 | 6.410 | 1,514,027 | +0.01(+0.16%) |
Oct 30, 2019 | 6.330 | 6.420 | 6.315 | 6.400 | 1,816,263 | +0.07(+1.11%) |
Oct 29, 2019 | 6.250 | 6.350 | 6.250 | 6.330 | 2,299,682 | +0.06(+0.96%) |
Oct 28, 2019 | 6.270 | 6.280 | 6.250 | 6.270 | 2,161,486 | +0.03(+0.48%) |
Oct 25, 2019 | 6.170 | 6.260 | 6.110 | 6.240 | 3,588,300 | +0.05(+0.81%) |
Oct 24, 2019 | 6.050 | 6.200 | 6.050 | 6.190 | 5,350,166 | +0.11(+1.81%) |
Oct 23, 2019 | 6.130 | 6.160 | 6.050 | 6.080 | 8,333,177 | -0.08(-1.30%) |
Oct 22, 2019 | 6.150 | 6.190 | 6.125 | 6.160 | 4,405,294 | +0.03(+0.49%) |
Oct 21, 2019 | 6.100 | 6.150 | 6.090 | 6.130 | 3,564,773 | +0.04(+0.66%) |
Oct 18, 2019 | 6.150 | 6.210 | 6.070 | 6.090 | 6,388,000 | -0.11(-1.77%) |
Oct 17, 2019 | 6.200 | 6.270 | 6.130 | 6.200 | 22,414,528 | -0.07(-1.12%) |
Oct 16, 2019 | 6.380 | 6.440 | 6.100 | 6.270 | 46,953,892 | +2.62(+71.78%) |
Oct 15, 2019 | 3.520 | 3.670 | 3.480 | 3.650 | 764,315 | +0.10(+2.82%) |
Oct 14, 2019 | 3.620 | 3.750 | 3.540 | 3.550 | 1,109,248 | -0.08(-2.20%) |
Oct 11, 2019 | 3.630 | 3.735 | 3.610 | 3.630 | 1,487,000 | +0.04(+1.11%) |
Oct 10, 2019 | 3.610 | 3.680 | 3.485 | 3.590 | 790,720 | +0.01(+0.28%) |
Oct 09, 2019 | 3.750 | 3.780 | 3.580 | 3.580 | 542,081 | -0.13(-3.50%) |
Oct 08, 2019 | 3.760 | 3.800 | 3.700 | 3.710 | 653,519 | -0.11(-2.88%) |
Oct 07, 2019 | 3.830 | 3.990 | 3.790 | 3.820 | 1,136,405 | -0.03(-0.78%) |
Oct 04, 2019 | 3.750 | 3.880 | 3.710 | 3.850 | 1,224,700 | +0.09(+2.39%) |
Oct 03, 2019 | 3.760 | 3.792 | 3.650 | 3.760 | 1,139,621 | +0.00(+0.00%) |
Oct 02, 2019 | 3.630 | 3.780 | 3.520 | 3.760 | 1,534,876 | +0.09(+2.45%) |
Oct 01, 2019 | 3.640 | 3.900 | 3.600 | 3.670 | 2,908,383 | +0.07(+1.94%) |
Sep 30, 2019 | 3.640 | 3.700 | 3.574 | 3.600 | 611,442 | -0.07(-1.91%) |
Sep 27, 2019 | 3.620 | 3.860 | 3.560 | 3.670 | 821,100 | +0.02(+0.55%) |
Sep 26, 2019 | 3.670 | 3.720 | 3.550 | 3.650 | 1,129,340 | -0.05(-1.35%) |
Sep 25, 2019 | 3.820 | 4.260 | 3.590 | 3.700 | 12,028,591 | +0.10(+2.64%) |
Sep 24, 2019 | 3.780 | 3.790 | 3.580 | 3.605 | 1,321,331 | -0.15(-4.12%) |
Sep 23, 2019 | 3.710 | 3.830 | 3.710 | 3.760 | 504,172 | +0.02(+0.53%) |
Sep 20, 2019 | 3.750 | 3.860 | 3.700 | 3.740 | 3,116,000 | -0.04(-1.06%) |
Sep 19, 2019 | 3.800 | 3.900 | 3.720 | 3.780 | 1,630,917 | -0.03(-0.79%) |
Sep 18, 2019 | 3.910 | 3.940 | 3.720 | 3.810 | 722,116 | -0.08(-2.06%) |
Sep 17, 2019 | 3.950 | 4.031 | 3.860 | 3.890 | 491,899 | -0.06(-1.52%) |
Sep 16, 2019 | 3.890 | 3.995 | 3.820 | 3.950 | 711,733 | +0.02(+0.51%) |
Sep 13, 2019 | 3.970 | 4.020 | 3.810 | 3.930 | 1,002,500 | -0.06(-1.50%) |
Sep 12, 2019 | 4.080 | 4.110 | 3.970 | 3.990 | 794,939 | -0.11(-2.68%) |
Sep 11, 2019 | 4.190 | 4.250 | 4.070 | 4.100 | 1,141,850 | -0.06(-1.44%) |
Sep 10, 2019 | 4.120 | 4.170 | 3.960 | 4.160 | 1,054,962 | +0.02(+0.48%) |
Sep 09, 2019 | 4.420 | 4.420 | 4.110 | 4.140 | 628,526 | -0.14(-3.27%) |
Sep 06, 2019 | 4.380 | 4.430 | 4.255 | 4.280 | 655,100 | -0.07(-1.61%) |
Sep 05, 2019 | 4.270 | 4.410 | 4.200 | 4.350 | 720,345 | +0.13(+3.08%) |
Sep 04, 2019 | 4.350 | 4.350 | 4.140 | 4.220 | 776,771 | -0.09(-2.09%) |
Sep 03, 2019 | 4.290 | 4.390 | 4.190 | 4.310 | 847,042 | -0.04(-0.92%) |
Aug 30, 2019 | 4.480 | 4.490 | 4.290 | 4.350 | 389,800 | -0.11(-2.47%) |
Aug 29, 2019 | 4.520 | 4.590 | 4.425 | 4.460 | 953,879 | -0.01(-0.22%) |
Aug 28, 2019 | 4.290 | 4.510 | 4.250 | 4.470 | 788,898 | +0.17(+3.95%) |
Aug 27, 2019 | 4.500 | 4.540 | 4.230 | 4.300 | 707,615 | -0.17(-3.80%) |
Aug 26, 2019 | 4.240 | 4.480 | 4.200 | 4.470 | 1,232,294 | +0.21(+4.93%) |
Aug 23, 2019 | 4.690 | 4.690 | 4.210 | 4.260 | 1,711,300 | -0.31(-6.78%) |
Aug 22, 2019 | 4.770 | 4.770 | 4.550 | 4.570 | 1,761,067 | -0.17(-3.59%) |
Aug 21, 2019 | 4.620 | 4.750 | 4.590 | 4.740 | 881,824 | +0.14(+3.04%) |
Aug 20, 2019 | 4.630 | 4.670 | 4.520 | 4.600 | 1,075,907 | -0.05(-1.08%) |
Aug 19, 2019 | 4.860 | 4.910 | 4.570 | 4.650 | 946,382 | -0.12(-2.52%) |
Aug 16, 2019 | 4.750 | 4.850 | 4.710 | 4.770 | 1,028,500 | +0.05(+1.06%) |
Aug 15, 2019 | 4.780 | 4.870 | 4.620 | 4.720 | 1,062,441 | -0.04(-0.84%) |
Aug 14, 2019 | 4.570 | 5.000 | 4.470 | 4.760 | 2,290,917 | +0.07(+1.49%) |
Aug 13, 2019 | 4.620 | 4.780 | 4.570 | 4.690 | 1,068,184 | +0.09(+1.96%) |
Aug 12, 2019 | 4.680 | 4.840 | 4.550 | 4.600 | 1,273,402 | -0.08(-1.71%) |
Aug 09, 2019 | 4.770 | 4.850 | 4.490 | 4.680 | 1,312,900 | -0.14(-2.90%) |
Aug 08, 2019 | 4.490 | 4.850 | 4.380 | 4.820 | 2,094,123 | +0.38(+8.56%) |
Aug 07, 2019 | 4.550 | 4.600 | 4.350 | 4.440 | 804,164 | -0.13(-2.84%) |
Aug 06, 2019 | 4.540 | 4.580 | 4.210 | 4.570 | 2,263,178 | +0.07(+1.56%) |
Aug 05, 2019 | 4.340 | 4.600 | 4.270 | 4.500 | 1,749,503 | +0.02(+0.45%) |
Aug 02, 2019 | 4.380 | 4.580 | 4.250 | 4.480 | 1,336,900 | -0.03(-0.67%) |