Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 6.602 | 6.645 | 6.434 | 6.493 | 1,503,672 | -0.18(-2.76%) |
Oct 30, 2019 | 6.678 | 6.694 | 6.501 | 6.678 | 1,235,660 | +0.03(+0.38%) |
Oct 29, 2019 | 6.501 | 6.652 | 6.460 | 6.652 | 1,345,627 | +0.13(+2.06%) |
Oct 28, 2019 | 6.426 | 6.694 | 6.426 | 6.518 | 2,610,911 | +0.06(+0.91%) |
Oct 25, 2019 | 6.392 | 6.485 | 6.313 | 6.460 | 1,808,199 | +0.09(+1.45%) |
Oct 24, 2019 | 6.460 | 6.501 | 6.233 | 6.367 | 2,701,539 | -0.05(-0.78%) |
Oct 23, 2019 | 6.418 | 6.510 | 6.254 | 6.418 | 3,155,200 | +0.02(+0.26%) |
Oct 22, 2019 | 5.998 | 6.409 | 5.956 | 6.401 | 2,836,538 | +0.34(+5.68%) |
Oct 21, 2019 | 6.191 | 6.300 | 6.032 | 6.057 | 1,651,309 | -0.13(-2.17%) |
Oct 18, 2019 | 5.914 | 6.191 | 5.914 | 6.191 | 1,230,300 | +0.31(+5.28%) |
Oct 17, 2019 | 5.948 | 6.032 | 5.864 | 5.881 | 1,470,300 | -0.08(-1.27%) |
Oct 16, 2019 | 5.671 | 5.956 | 5.654 | 5.956 | 2,069,245 | +0.30(+5.34%) |
Oct 15, 2019 | 5.545 | 5.763 | 5.533 | 5.654 | 1,202,211 | +0.13(+2.28%) |
Oct 14, 2019 | 5.503 | 5.579 | 5.432 | 5.528 | 614,874 | +0.01(+0.15%) |
Oct 11, 2019 | 5.453 | 5.587 | 5.443 | 5.520 | 1,179,281 | +0.14(+2.65%) |
Oct 10, 2019 | 5.252 | 5.377 | 5.226 | 5.377 | 1,025,951 | +0.13(+2.40%) |
Oct 09, 2019 | 5.226 | 5.289 | 5.193 | 5.252 | 543,878 | +0.06(+1.13%) |
Oct 08, 2019 | 5.277 | 5.444 | 5.193 | 5.193 | 1,799,850 | -0.12(-2.21%) |
Oct 07, 2019 | 5.210 | 5.323 | 5.163 | 5.310 | 1,285,700 | +0.07(+1.28%) |
Oct 04, 2019 | 5.260 | 5.352 | 5.218 | 5.243 | 1,294,432 | +0.02(+0.32%) |
Oct 03, 2019 | 5.319 | 5.335 | 4.975 | 5.226 | 4,245,096 | -0.13(-2.50%) |
Oct 02, 2019 | 5.319 | 5.562 | 5.302 | 5.361 | 3,191,910 | -0.02(-0.31%) |
Oct 01, 2019 | 5.461 | 5.493 | 5.298 | 5.377 | 2,824,166 | +0.12(+2.23%) |
Sep 30, 2019 | 5.193 | 5.285 | 5.126 | 5.260 | 2,002,157 | +0.09(+1.79%) |
Sep 27, 2019 | 5.117 | 5.327 | 5.113 | 5.168 | 1,254,379 | +0.06(+1.15%) |
Sep 26, 2019 | 5.478 | 5.478 | 5.084 | 5.109 | 2,477,711 | -0.39(-7.16%) |
Sep 25, 2019 | 5.176 | 5.583 | 5.176 | 5.503 | 3,192,227 | +0.29(+5.64%) |
Sep 24, 2019 | 5.218 | 5.302 | 5.151 | 5.210 | 1,472,407 | -0.02(-0.32%) |
Sep 23, 2019 | 5.092 | 5.293 | 5.075 | 5.226 | 1,720,675 | +0.11(+2.13%) |
Sep 20, 2019 | 5.168 | 5.252 | 5.084 | 5.117 | 4,134,696 | -0.03(-0.65%) |
Sep 19, 2019 | 5.142 | 5.218 | 5.092 | 5.151 | 2,583,378 | +0.00(+0.00%) |
Sep 18, 2019 | 5.042 | 5.151 | 4.975 | 5.151 | 1,023,843 | +0.10(+1.99%) |
Sep 17, 2019 | 5.042 | 5.075 | 4.941 | 5.050 | 1,370,834 | -0.03(-0.50%) |
Sep 16, 2019 | 4.958 | 5.260 | 4.933 | 5.075 | 4,947,333 | +0.09(+1.85%) |
Sep 13, 2019 | 5.033 | 5.042 | 4.899 | 4.983 | 1,831,206 | -0.03(-0.50%) |
Sep 12, 2019 | 4.941 | 5.033 | 4.782 | 5.008 | 1,953,145 | +0.01(+0.17%) |
Sep 11, 2019 | 5.075 | 5.126 | 4.899 | 5.000 | 3,166,534 | -0.08(-1.49%) |
Sep 10, 2019 | 4.748 | 5.075 | 4.685 | 5.075 | 3,054,552 | +0.33(+6.99%) |
Sep 09, 2019 | 4.527 | 4.761 | 4.461 | 4.744 | 3,172,062 | +0.29(+6.55%) |
Sep 06, 2019 | 4.444 | 4.486 | 4.402 | 4.452 | 1,622,087 | +0.03(+0.57%) |
Sep 05, 2019 | 4.244 | 4.427 | 4.227 | 4.427 | 2,353,501 | +0.31(+7.49%) |
Sep 04, 2019 | 3.994 | 4.123 | 3.973 | 4.119 | 1,507,673 | +0.14(+3.56%) |
Sep 03, 2019 | 3.919 | 3.985 | 3.810 | 3.977 | 1,530,893 | +0.01(+0.21%) |
Aug 30, 2019 | 3.952 | 4.077 | 3.935 | 3.969 | 1,155,995 | +0.05(+1.28%) |
Aug 29, 2019 | 3.960 | 4.102 | 3.910 | 3.919 | 1,233,848 | -0.02(-0.42%) |
Aug 28, 2019 | 3.810 | 3.952 | 3.794 | 3.935 | 1,204,574 | +0.13(+3.28%) |
Aug 27, 2019 | 3.910 | 3.927 | 3.802 | 3.810 | 1,626,798 | -0.07(-1.72%) |
Aug 26, 2019 | 3.877 | 3.894 | 3.844 | 3.877 | 929,519 | +0.04(+1.09%) |
Aug 23, 2019 | 3.935 | 3.994 | 3.810 | 3.835 | 1,252,307 | -0.14(-3.56%) |
Aug 22, 2019 | 3.877 | 4.035 | 3.877 | 3.977 | 3,229,528 | +0.08(+1.92%) |
Aug 21, 2019 | 3.935 | 3.969 | 3.864 | 3.902 | 2,455,050 | +0.00(+0.00%) |
Aug 20, 2019 | 3.960 | 4.002 | 3.877 | 3.902 | 2,415,002 | -0.09(-2.30%) |
Aug 19, 2019 | 3.877 | 3.994 | 3.802 | 3.994 | 3,243,320 | +0.22(+5.74%) |
Aug 16, 2019 | 3.668 | 3.794 | 3.625 | 3.777 | 1,963,200 | +0.13(+3.42%) |
Aug 15, 2019 | 3.677 | 3.718 | 3.568 | 3.652 | 1,720,675 | +0.03(+0.69%) |
Aug 14, 2019 | 3.702 | 3.718 | 3.543 | 3.627 | 4,501,845 | -0.15(-3.97%) |
Aug 13, 2019 | 3.869 | 4.019 | 3.744 | 3.777 | 3,634,206 | -0.10(-2.58%) |
Aug 12, 2019 | 4.135 | 4.135 | 3.844 | 3.877 | 2,171,536 | -0.24(-5.87%) |
Aug 09, 2019 | 4.310 | 4.327 | 3.994 | 4.119 | 3,275,958 | -0.25(-5.73%) |
Aug 08, 2019 | 4.344 | 4.444 | 4.302 | 4.369 | 2,887,007 | +0.03(+0.58%) |
Aug 07, 2019 | 4.185 | 4.410 | 3.927 | 4.344 | 9,360,604 | -0.28(-6.13%) |
Aug 06, 2019 | 4.702 | 4.752 | 4.502 | 4.627 | 3,052,448 | -0.05(-1.07%) |
Aug 05, 2019 | 4.969 | 5.002 | 4.594 | 4.677 | 3,700,444 | -0.31(-6.19%) |
Aug 02, 2019 | 5.027 | 5.061 | 4.944 | 4.986 | 1,884,638 | -0.08(-1.64%) |