Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 7.625 | 7.739 | 7.366 | 7.695 | 172,709 | +0.02(+0.26%) |
Oct 30, 2019 | 7.695 | 7.695 | 7.246 | 7.675 | 285,995 | -0.03(-0.39%) |
Oct 29, 2019 | 7.106 | 7.954 | 7.106 | 7.705 | 389,528 | +0.55(+7.66%) |
Oct 28, 2019 | 6.778 | 7.196 | 6.773 | 7.156 | 205,942 | +0.42(+6.21%) |
Oct 25, 2019 | 6.708 | 6.947 | 6.668 | 6.738 | 177,184 | -0.02(-0.29%) |
Oct 24, 2019 | 6.608 | 6.768 | 6.459 | 6.758 | 350,064 | +0.18(+2.73%) |
Oct 23, 2019 | 5.980 | 6.728 | 5.980 | 6.578 | 463,561 | +0.58(+9.63%) |
Oct 22, 2019 | 6.020 | 6.070 | 5.861 | 6.000 | 418,456 | -0.01(-0.17%) |
Oct 21, 2019 | 6.190 | 6.399 | 6.010 | 6.010 | 301,305 | -0.14(-2.27%) |
Oct 18, 2019 | 6.578 | 6.678 | 6.050 | 6.150 | 505,767 | -0.51(-7.63%) |
Oct 17, 2019 | 7.176 | 7.226 | 6.588 | 6.658 | 378,096 | -0.49(-6.83%) |
Oct 16, 2019 | 7.276 | 7.565 | 7.007 | 7.146 | 331,241 | -0.17(-2.32%) |
Oct 15, 2019 | 7.097 | 7.553 | 7.057 | 7.316 | 359,690 | +0.24(+3.38%) |
Oct 14, 2019 | 6.927 | 7.226 | 6.728 | 7.077 | 404,705 | +0.11(+1.57%) |
Oct 11, 2019 | 6.798 | 7.136 | 6.674 | 6.967 | 271,796 | +0.24(+3.56%) |
Oct 10, 2019 | 6.658 | 6.877 | 6.578 | 6.728 | 246,758 | +0.02(+0.33%) |
Oct 09, 2019 | 6.327 | 6.855 | 6.258 | 6.705 | 510,505 | +0.46(+7.32%) |
Oct 08, 2019 | 6.317 | 6.536 | 6.138 | 6.248 | 344,097 | -0.19(-2.94%) |
Oct 07, 2019 | 6.307 | 6.705 | 6.238 | 6.437 | 304,257 | +0.11(+1.73%) |
Oct 04, 2019 | 6.596 | 6.795 | 6.228 | 6.327 | 269,185 | -0.28(-4.22%) |
Oct 03, 2019 | 6.476 | 6.636 | 6.228 | 6.606 | 455,508 | +0.11(+1.68%) |
Oct 02, 2019 | 6.835 | 6.944 | 6.387 | 6.496 | 358,095 | -0.42(-6.04%) |
Oct 01, 2019 | 7.442 | 7.631 | 6.695 | 6.914 | 421,902 | -0.55(-7.33%) |
Sep 30, 2019 | 7.412 | 7.690 | 7.272 | 7.461 | 817,519 | +0.09(+1.21%) |
Sep 27, 2019 | 7.392 | 7.611 | 7.112 | 7.372 | 331,204 | +0.01(+0.14%) |
Sep 26, 2019 | 7.203 | 7.735 | 7.054 | 7.362 | 640,091 | +0.16(+2.21%) |
Sep 25, 2019 | 7.591 | 7.640 | 7.143 | 7.203 | 433,146 | -0.42(-5.48%) |
Sep 24, 2019 | 7.710 | 7.929 | 7.491 | 7.621 | 721,589 | -0.09(-1.16%) |
Sep 23, 2019 | 7.810 | 7.929 | 7.412 | 7.710 | 498,702 | -0.14(-1.77%) |
Sep 20, 2019 | 7.272 | 7.879 | 7.223 | 7.849 | 883,345 | +0.54(+7.35%) |
Sep 19, 2019 | 7.123 | 7.491 | 6.974 | 7.312 | 392,243 | +0.17(+2.37%) |
Sep 18, 2019 | 7.322 | 7.451 | 7.098 | 7.143 | 389,904 | -0.18(-2.45%) |
Sep 17, 2019 | 7.063 | 7.526 | 6.984 | 7.322 | 499,042 | +0.24(+3.37%) |
Sep 16, 2019 | 7.650 | 7.710 | 6.994 | 7.083 | 508,716 | -0.62(-8.01%) |
Sep 13, 2019 | 7.432 | 7.786 | 7.412 | 7.700 | 891,387 | +0.34(+4.59%) |
Sep 12, 2019 | 7.073 | 7.412 | 6.586 | 7.362 | 500,142 | +0.25(+3.50%) |
Sep 11, 2019 | 7.621 | 7.710 | 6.894 | 7.113 | 1,500,981 | -0.43(-5.67%) |
Sep 10, 2019 | 6.556 | 7.750 | 6.467 | 7.541 | 1,758,566 | +1.11(+17.34%) |
Sep 09, 2019 | 5.830 | 6.467 | 5.830 | 6.427 | 350,667 | +0.65(+11.19%) |
Sep 06, 2019 | 5.800 | 6.059 | 5.634 | 5.780 | 358,344 | -0.01(-0.17%) |
Sep 05, 2019 | 5.372 | 5.860 | 5.362 | 5.790 | 511,217 | +0.51(+9.60%) |
Sep 04, 2019 | 5.034 | 5.322 | 4.934 | 5.283 | 573,363 | +0.26(+5.15%) |
Sep 03, 2019 | 4.875 | 5.097 | 4.696 | 5.024 | 466,951 | +0.21(+4.34%) |
Aug 30, 2019 | 5.422 | 5.492 | 4.755 | 4.815 | 421,167 | -0.62(-11.36%) |
Aug 29, 2019 | 5.223 | 5.541 | 5.143 | 5.432 | 239,371 | +0.20(+3.80%) |
Aug 28, 2019 | 5.303 | 5.402 | 5.203 | 5.233 | 237,801 | -0.08(-1.50%) |
Aug 27, 2019 | 5.193 | 5.332 | 5.074 | 5.313 | 357,125 | +0.16(+3.09%) |
Aug 26, 2019 | 5.054 | 5.223 | 4.835 | 5.153 | 254,391 | +0.16(+3.19%) |
Aug 23, 2019 | 5.074 | 5.213 | 4.895 | 4.994 | 173,291 | -0.14(-2.71%) |
Aug 22, 2019 | 4.954 | 5.293 | 4.815 | 5.133 | 313,540 | +0.24(+4.88%) |
Aug 21, 2019 | 4.805 | 4.984 | 4.656 | 4.895 | 284,308 | +0.20(+4.24%) |
Aug 20, 2019 | 4.646 | 4.736 | 4.556 | 4.696 | 252,301 | +0.03(+0.64%) |
Aug 19, 2019 | 4.556 | 4.775 | 4.477 | 4.666 | 299,632 | +0.08(+1.74%) |
Aug 16, 2019 | 4.477 | 4.621 | 4.427 | 4.586 | 240,336 | +0.10(+2.22%) |
Aug 15, 2019 | 5.223 | 5.223 | 4.318 | 4.487 | 542,617 | -0.79(-14.91%) |
Aug 14, 2019 | 5.432 | 5.531 | 5.173 | 5.273 | 223,451 | -0.37(-6.53%) |
Aug 13, 2019 | 5.770 | 5.949 | 5.392 | 5.641 | 271,082 | -0.20(-3.41%) |
Aug 12, 2019 | 5.800 | 5.880 | 5.691 | 5.840 | 115,958 | -0.04(-0.68%) |
Aug 09, 2019 | 5.870 | 6.009 | 5.793 | 5.880 | 300,546 | -0.02(-0.34%) |
Aug 08, 2019 | 5.740 | 6.158 | 5.571 | 5.899 | 408,732 | +0.18(+3.13%) |
Aug 07, 2019 | 5.402 | 5.969 | 5.293 | 5.720 | 895,475 | +0.13(+2.31%) |
Aug 06, 2019 | 4.208 | 5.631 | 4.208 | 5.591 | 1,385,108 | +1.44(+34.77%) |
Aug 05, 2019 | 4.556 | 4.706 | 4.109 | 4.149 | 299,764 | -0.71(-14.55%) |
Aug 02, 2019 | 4.805 | 4.895 | 4.656 | 4.855 | 438,054 | -0.02(-0.41%) |