Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 6.350 | 6.470 | 6.040 | 6.170 | 28,384,216 | -0.04(-0.64%) |
Oct 30, 2019 | 6.120 | 6.230 | 6.070 | 6.210 | 22,399,222 | +0.14(+2.31%) |
Oct 29, 2019 | 6.160 | 6.170 | 6.050 | 6.070 | 19,523,678 | -0.09(-1.46%) |
Oct 28, 2019 | 6.150 | 6.240 | 6.070 | 6.160 | 14,499,997 | +0.00(+0.00%) |
Oct 25, 2019 | 6.160 | 6.200 | 6.100 | 6.160 | 16,769,800 | +0.00(+0.00%) |
Oct 24, 2019 | 6.110 | 6.160 | 6.070 | 6.160 | 15,552,487 | +0.08(+1.32%) |
Oct 23, 2019 | 6.100 | 6.220 | 6.030 | 6.080 | 13,013,416 | -0.05(-0.82%) |
Oct 22, 2019 | 6.280 | 6.300 | 6.130 | 6.130 | 15,608,948 | -0.16(-2.54%) |
Oct 21, 2019 | 6.250 | 6.350 | 6.210 | 6.290 | 17,449,286 | +0.06(+0.96%) |
Oct 18, 2019 | 6.240 | 6.275 | 6.120 | 6.230 | 20,229,800 | -0.01(-0.16%) |
Oct 17, 2019 | 6.230 | 6.310 | 6.180 | 6.240 | 14,737,850 | +0.04(+0.65%) |
Oct 16, 2019 | 6.170 | 6.230 | 6.120 | 6.200 | 21,037,712 | +0.01(+0.16%) |
Oct 15, 2019 | 6.120 | 6.200 | 6.100 | 6.190 | 13,364,339 | +0.10(+1.64%) |
Oct 14, 2019 | 6.150 | 6.170 | 6.040 | 6.090 | 13,972,392 | -0.05(-0.81%) |
Oct 11, 2019 | 6.140 | 6.200 | 6.100 | 6.140 | 12,300,200 | +0.04(+0.66%) |
Oct 10, 2019 | 6.120 | 6.150 | 6.020 | 6.100 | 17,619,020 | +0.02(+0.33%) |
Oct 09, 2019 | 6.010 | 6.160 | 5.960 | 6.080 | 18,090,256 | +0.12(+2.01%) |
Oct 08, 2019 | 5.960 | 6.070 | 5.880 | 5.960 | 29,326,060 | -0.03(-0.50%) |
Oct 07, 2019 | 5.930 | 6.020 | 5.840 | 5.990 | 15,182,530 | +0.02(+0.34%) |
Oct 04, 2019 | 5.840 | 5.970 | 5.820 | 5.970 | 11,581,100 | +0.16(+2.75%) |
Oct 03, 2019 | 5.740 | 5.830 | 5.700 | 5.810 | 14,607,594 | +0.08(+1.40%) |
Oct 02, 2019 | 5.750 | 5.770 | 5.630 | 5.730 | 19,197,294 | -0.05(-0.87%) |
Oct 01, 2019 | 5.820 | 5.890 | 5.760 | 5.780 | 16,635,456 | -0.04(-0.69%) |
Sep 30, 2019 | 5.850 | 5.860 | 5.720 | 5.820 | 15,902,466 | -0.02(-0.34%) |
Sep 27, 2019 | 6.030 | 6.055 | 5.800 | 5.840 | 22,132,200 | -0.16(-2.67%) |
Sep 26, 2019 | 6.030 | 6.060 | 5.930 | 6.000 | 18,114,996 | -0.04(-0.66%) |
Sep 25, 2019 | 6.010 | 6.080 | 5.970 | 6.040 | 11,711,834 | +0.01(+0.17%) |
Sep 24, 2019 | 6.180 | 6.190 | 6.000 | 6.030 | 14,714,258 | -0.13(-2.11%) |
Sep 23, 2019 | 6.150 | 6.220 | 6.080 | 6.160 | 11,902,805 | +0.00(+0.00%) |
Sep 20, 2019 | 6.110 | 6.180 | 6.060 | 6.160 | 16,898,300 | +0.04(+0.65%) |
Sep 19, 2019 | 6.010 | 6.150 | 6.010 | 6.120 | 27,513,404 | +0.08(+1.32%) |
Sep 18, 2019 | 6.100 | 6.150 | 5.930 | 6.040 | 28,105,120 | +0.00(+0.00%) |
Sep 17, 2019 | 6.000 | 6.070 | 5.910 | 6.040 | 25,001,912 | +0.17(+2.90%) |
Sep 16, 2019 | 5.870 | 5.930 | 5.860 | 5.870 | 18,429,724 | -0.05(-0.84%) |
Sep 13, 2019 | 5.800 | 5.985 | 5.650 | 5.920 | 28,001,900 | +0.04(+0.68%) |
Sep 12, 2019 | 5.780 | 5.940 | 5.780 | 5.880 | 19,540,396 | +0.12(+2.08%) |
Sep 11, 2019 | 5.750 | 5.810 | 5.730 | 5.760 | 15,694,270 | +0.04(+0.70%) |
Sep 10, 2019 | 5.700 | 5.780 | 5.690 | 5.720 | 20,104,084 | -0.02(-0.35%) |
Sep 09, 2019 | 5.860 | 5.880 | 5.730 | 5.740 | 32,470,420 | -0.12(-2.05%) |
Sep 06, 2019 | 5.670 | 5.920 | 5.650 | 5.860 | 29,633,900 | +0.22(+3.90%) |
Sep 05, 2019 | 5.670 | 5.710 | 5.590 | 5.640 | 12,354,212 | +0.01(+0.18%) |
Sep 04, 2019 | 5.610 | 5.660 | 5.540 | 5.630 | 15,280,180 | +0.06(+1.08%) |
Sep 03, 2019 | 5.650 | 5.700 | 5.530 | 5.570 | 20,491,108 | -0.14(-2.45%) |
Aug 30, 2019 | 5.820 | 5.830 | 5.680 | 5.710 | 8,403,400 | -0.08(-1.38%) |
Aug 29, 2019 | 5.770 | 5.840 | 5.740 | 5.790 | 10,550,486 | +0.06(+1.05%) |
Aug 28, 2019 | 5.680 | 5.750 | 5.570 | 5.730 | 17,534,360 | +0.01(+0.17%) |
Aug 27, 2019 | 5.740 | 5.840 | 5.665 | 5.720 | 19,161,452 | +0.12(+2.14%) |
Aug 26, 2019 | 5.630 | 5.650 | 5.530 | 5.600 | 19,078,812 | +0.03(+0.54%) |
Aug 23, 2019 | 5.720 | 5.800 | 5.550 | 5.570 | 18,605,900 | -0.16(-2.79%) |
Aug 22, 2019 | 5.820 | 5.840 | 5.670 | 5.730 | 11,955,344 | -0.10(-1.72%) |
Aug 21, 2019 | 5.800 | 5.860 | 5.760 | 5.830 | 10,386,073 | +0.07(+1.22%) |
Aug 20, 2019 | 5.620 | 5.830 | 5.620 | 5.760 | 20,448,450 | +0.11(+1.95%) |
Aug 19, 2019 | 5.620 | 5.690 | 5.550 | 5.650 | 29,338,744 | +0.08(+1.44%) |
Aug 16, 2019 | 5.580 | 5.620 | 5.520 | 5.570 | 19,673,200 | +0.02(+0.36%) |
Aug 15, 2019 | 5.680 | 5.720 | 5.510 | 5.550 | 31,105,394 | -0.13(-2.29%) |
Aug 14, 2019 | 5.880 | 5.890 | 5.640 | 5.680 | 31,217,876 | -0.24(-4.05%) |
Aug 13, 2019 | 5.940 | 6.020 | 5.920 | 5.920 | 16,319,866 | -0.03(-0.50%) |
Aug 12, 2019 | 6.100 | 6.100 | 5.930 | 5.950 | 12,212,259 | -0.14(-2.30%) |
Aug 09, 2019 | 6.130 | 6.150 | 6.050 | 6.090 | 11,815,500 | -0.07(-1.14%) |
Aug 08, 2019 | 6.080 | 6.180 | 6.040 | 6.160 | 18,453,248 | +0.14(+2.33%) |
Aug 07, 2019 | 5.900 | 6.080 | 5.890 | 6.020 | 17,070,540 | +0.07(+1.18%) |
Aug 06, 2019 | 5.950 | 5.990 | 5.870 | 5.950 | 23,564,076 | +0.07(+1.19%) |
Aug 05, 2019 | 6.090 | 6.120 | 5.860 | 5.880 | 26,926,336 | -0.33(-5.31%) |
Aug 02, 2019 | 6.350 | 6.380 | 6.180 | 6.210 | 23,575,600 | -0.18(-2.82%) |