Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 7.484 | 7.484 | 7.108 | 7.306 | 1,102,798 | -0.24(-3.15%) |
Oct 30, 2019 | 7.415 | 7.554 | 7.207 | 7.544 | 795,905 | +0.11(+1.47%) |
Oct 29, 2019 | 7.276 | 7.455 | 7.068 | 7.435 | 896,495 | +0.15(+2.04%) |
Oct 28, 2019 | 7.048 | 7.336 | 7.038 | 7.286 | 1,319,595 | +0.29(+4.11%) |
Oct 25, 2019 | 6.592 | 7.093 | 6.566 | 6.999 | 1,032,377 | +0.44(+6.65%) |
Oct 24, 2019 | 6.642 | 6.691 | 6.439 | 6.562 | 446,650 | -0.07(-1.05%) |
Oct 23, 2019 | 6.325 | 6.642 | 6.275 | 6.632 | 620,093 | +0.28(+4.37%) |
Oct 22, 2019 | 6.275 | 6.384 | 6.136 | 6.354 | 523,596 | +0.07(+1.10%) |
Oct 21, 2019 | 6.196 | 6.394 | 6.196 | 6.285 | 532,287 | +0.18(+2.92%) |
Oct 18, 2019 | 5.938 | 6.196 | 5.938 | 6.106 | 442,850 | +0.13(+2.16%) |
Oct 17, 2019 | 6.027 | 6.156 | 5.918 | 5.978 | 482,703 | +0.01(+0.17%) |
Oct 16, 2019 | 5.968 | 6.265 | 5.948 | 5.968 | 492,475 | +0.01(+0.17%) |
Oct 15, 2019 | 5.849 | 6.067 | 5.759 | 5.958 | 438,838 | +0.14(+2.38%) |
Oct 14, 2019 | 5.690 | 5.869 | 5.591 | 5.819 | 377,773 | +0.07(+1.21%) |
Oct 11, 2019 | 5.561 | 5.849 | 5.561 | 5.750 | 516,289 | +0.28(+5.07%) |
Oct 10, 2019 | 5.373 | 5.621 | 5.343 | 5.472 | 441,192 | +0.08(+1.47%) |
Oct 09, 2019 | 5.353 | 5.482 | 5.185 | 5.393 | 902,964 | +0.11(+2.06%) |
Oct 08, 2019 | 5.403 | 5.413 | 5.185 | 5.284 | 604,945 | -0.22(-3.96%) |
Oct 07, 2019 | 5.531 | 5.675 | 5.462 | 5.502 | 625,248 | -0.07(-1.25%) |
Oct 04, 2019 | 5.393 | 5.591 | 5.353 | 5.571 | 459,394 | +0.19(+3.50%) |
Oct 03, 2019 | 5.264 | 5.442 | 5.001 | 5.383 | 645,481 | +0.13(+2.45%) |
Oct 02, 2019 | 5.323 | 5.333 | 5.165 | 5.254 | 701,088 | -0.18(-3.28%) |
Oct 01, 2019 | 6.067 | 6.116 | 5.406 | 5.432 | 799,962 | -0.57(-9.57%) |
Sep 30, 2019 | 5.908 | 6.126 | 5.906 | 6.007 | 563,310 | +0.13(+2.19%) |
Sep 27, 2019 | 5.551 | 5.878 | 5.551 | 5.878 | 698,978 | +0.33(+5.89%) |
Sep 26, 2019 | 5.869 | 5.918 | 5.541 | 5.551 | 619,734 | -0.38(-6.35%) |
Sep 25, 2019 | 5.759 | 5.968 | 5.750 | 5.928 | 691,973 | +0.16(+2.75%) |
Sep 24, 2019 | 5.987 | 6.116 | 5.759 | 5.769 | 681,239 | -0.21(-3.48%) |
Sep 23, 2019 | 6.067 | 6.126 | 5.839 | 5.978 | 1,143,012 | -0.13(-2.11%) |
Sep 20, 2019 | 6.166 | 6.240 | 6.027 | 6.106 | 1,193,881 | -0.07(-1.12%) |
Sep 19, 2019 | 6.265 | 6.394 | 6.146 | 6.176 | 674,342 | -0.07(-1.11%) |
Sep 18, 2019 | 6.364 | 6.443 | 6.037 | 6.245 | 717,747 | -0.16(-2.48%) |
Sep 17, 2019 | 6.523 | 6.592 | 6.215 | 6.404 | 916,823 | -0.07(-1.07%) |
Sep 16, 2019 | 6.286 | 6.572 | 6.216 | 6.473 | 929,544 | +0.22(+3.46%) |
Sep 13, 2019 | 6.119 | 6.316 | 6.080 | 6.257 | 897,667 | +0.19(+3.08%) |
Sep 12, 2019 | 6.217 | 6.296 | 5.942 | 6.070 | 980,886 | -0.09(-1.44%) |
Sep 11, 2019 | 6.109 | 6.286 | 5.927 | 6.158 | 1,129,992 | +0.08(+1.29%) |
Sep 10, 2019 | 5.460 | 6.129 | 5.421 | 6.080 | 1,200,698 | +0.60(+10.95%) |
Sep 09, 2019 | 5.411 | 5.489 | 5.332 | 5.480 | 1,113,013 | +0.08(+1.46%) |
Sep 06, 2019 | 5.244 | 5.632 | 5.145 | 5.401 | 1,859,781 | +0.16(+3.00%) |
Sep 05, 2019 | 4.722 | 5.342 | 4.697 | 5.244 | 1,570,001 | +0.61(+13.16%) |
Sep 04, 2019 | 4.456 | 4.742 | 4.427 | 4.634 | 877,690 | +0.27(+6.08%) |
Sep 03, 2019 | 4.250 | 4.407 | 4.132 | 4.368 | 1,230,850 | +0.12(+2.78%) |
Aug 30, 2019 | 4.181 | 4.358 | 4.152 | 4.250 | 754,849 | +0.13(+3.10%) |
Aug 29, 2019 | 4.112 | 4.230 | 4.033 | 4.122 | 706,438 | +0.12(+2.95%) |
Aug 28, 2019 | 3.955 | 4.102 | 3.935 | 4.004 | 637,485 | +0.04(+0.99%) |
Aug 27, 2019 | 4.181 | 4.181 | 3.945 | 3.965 | 630,568 | -0.17(-4.05%) |
Aug 26, 2019 | 4.092 | 4.171 | 3.896 | 4.132 | 1,084,557 | +0.10(+2.44%) |
Aug 23, 2019 | 4.329 | 4.417 | 4.024 | 4.033 | 1,014,971 | -0.31(-7.24%) |
Aug 22, 2019 | 4.397 | 4.486 | 4.348 | 4.348 | 901,720 | -0.04(-0.90%) |
Aug 21, 2019 | 4.604 | 4.648 | 4.388 | 4.388 | 1,156,320 | -0.13(-2.83%) |
Aug 20, 2019 | 4.850 | 4.850 | 4.368 | 4.516 | 2,122,314 | -0.34(-7.09%) |
Aug 19, 2019 | 4.880 | 4.919 | 4.761 | 4.860 | 1,602,450 | +0.11(+2.28%) |
Aug 16, 2019 | 4.673 | 5.066 | 4.673 | 4.752 | 2,445,587 | +0.24(+5.23%) |
Aug 15, 2019 | 4.693 | 4.998 | 4.201 | 4.516 | 5,488,090 | -3.62(-44.50%) |
Aug 14, 2019 | 8.460 | 8.510 | 8.126 | 8.136 | 426,890 | -0.41(-4.83%) |
Aug 13, 2019 | 8.490 | 8.893 | 8.490 | 8.549 | 204,350 | +0.02(+0.23%) |
Aug 12, 2019 | 8.667 | 8.687 | 8.510 | 8.529 | 259,600 | -0.23(-2.58%) |
Aug 09, 2019 | 8.854 | 8.854 | 8.667 | 8.756 | 338,391 | -0.08(-0.89%) |
Aug 08, 2019 | 8.608 | 8.898 | 8.608 | 8.834 | 490,099 | +0.26(+2.98%) |
Aug 07, 2019 | 8.578 | 8.687 | 8.470 | 8.578 | 358,525 | -0.15(-1.69%) |
Aug 06, 2019 | 8.578 | 8.746 | 8.460 | 8.726 | 352,076 | +0.26(+3.02%) |
Aug 05, 2019 | 8.736 | 8.824 | 8.401 | 8.470 | 427,495 | -0.39(-4.44%) |
Aug 02, 2019 | 9.031 | 9.056 | 8.687 | 8.864 | 362,889 | -0.24(-2.59%) |