Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 6.210 | 6.280 | 6.010 | 6.150 | 1,237,766 | -0.01(-0.16%) |
Oct 30, 2019 | 6.420 | 6.680 | 6.060 | 6.160 | 3,524,796 | -0.28(-4.35%) |
Oct 29, 2019 | 6.440 | 6.505 | 6.240 | 6.440 | 1,234,059 | +0.02(+0.31%) |
Oct 28, 2019 | 6.340 | 6.500 | 6.340 | 6.420 | 1,540,155 | +0.14(+2.23%) |
Oct 25, 2019 | 6.140 | 6.350 | 6.130 | 6.280 | 1,685,600 | +0.10(+1.62%) |
Oct 24, 2019 | 6.130 | 6.200 | 6.030 | 6.180 | 812,137 | +0.05(+0.82%) |
Oct 23, 2019 | 5.930 | 6.160 | 5.810 | 6.130 | 876,381 | +0.23(+3.90%) |
Oct 22, 2019 | 5.770 | 5.990 | 5.680 | 5.900 | 1,059,650 | +0.12(+2.08%) |
Oct 21, 2019 | 5.900 | 6.030 | 5.770 | 5.780 | 689,216 | -0.08(-1.45%) |
Oct 18, 2019 | 6.080 | 6.250 | 5.810 | 5.865 | 1,333,400 | -0.17(-2.74%) |
Oct 17, 2019 | 5.710 | 6.050 | 5.660 | 6.030 | 1,598,030 | +0.36(+6.26%) |
Oct 16, 2019 | 5.570 | 5.765 | 5.560 | 5.675 | 2,041,569 | +0.10(+1.89%) |
Oct 15, 2019 | 5.450 | 5.600 | 5.390 | 5.570 | 1,644,155 | +0.11(+2.01%) |
Oct 14, 2019 | 5.570 | 5.638 | 5.340 | 5.460 | 1,591,191 | -0.10(-1.80%) |
Oct 11, 2019 | 5.470 | 5.855 | 5.440 | 5.560 | 2,038,600 | +0.15(+2.87%) |
Oct 10, 2019 | 5.280 | 5.545 | 5.220 | 5.405 | 1,648,825 | +0.12(+2.27%) |
Oct 09, 2019 | 5.330 | 5.350 | 5.235 | 5.285 | 772,650 | -0.02(-0.38%) |
Oct 08, 2019 | 5.290 | 5.370 | 5.200 | 5.305 | 627,083 | -0.10(-1.76%) |
Oct 07, 2019 | 5.550 | 5.634 | 5.390 | 5.400 | 1,026,545 | -0.13(-2.35%) |
Oct 04, 2019 | 5.600 | 5.650 | 5.410 | 5.530 | 564,900 | -0.07(-1.25%) |
Oct 03, 2019 | 5.590 | 5.670 | 5.490 | 5.600 | 748,499 | -0.03(-0.53%) |
Oct 02, 2019 | 5.680 | 5.780 | 5.480 | 5.630 | 1,481,075 | -0.13(-2.26%) |
Oct 01, 2019 | 5.950 | 6.100 | 5.690 | 5.760 | 3,018,446 | -0.27(-4.48%) |
Sep 30, 2019 | 6.260 | 6.280 | 6.010 | 6.030 | 2,245,397 | -0.20(-3.21%) |
Sep 27, 2019 | 6.300 | 6.460 | 6.210 | 6.230 | 901,700 | -0.10(-1.58%) |
Sep 26, 2019 | 6.520 | 6.600 | 6.245 | 6.330 | 1,552,340 | -0.18(-2.76%) |
Sep 25, 2019 | 6.350 | 6.610 | 6.240 | 6.510 | 2,260,634 | +0.15(+2.36%) |
Sep 24, 2019 | 5.940 | 6.500 | 5.870 | 6.360 | 3,175,178 | +0.32(+5.30%) |
Sep 23, 2019 | 6.300 | 6.420 | 5.960 | 6.040 | 3,783,107 | -0.32(-5.03%) |
Sep 20, 2019 | 6.550 | 6.690 | 6.260 | 6.360 | 3,212,900 | -0.14(-2.15%) |
Sep 19, 2019 | 7.100 | 7.110 | 6.480 | 6.500 | 3,259,555 | -0.62(-8.71%) |
Sep 18, 2019 | 6.440 | 7.230 | 6.410 | 7.120 | 7,091,245 | +0.67(+10.39%) |
Sep 17, 2019 | 6.530 | 6.560 | 6.270 | 6.450 | 3,619,595 | -0.15(-2.27%) |
Sep 16, 2019 | 6.030 | 6.820 | 5.980 | 6.600 | 4,071,706 | +0.54(+8.91%) |
Sep 13, 2019 | 6.030 | 6.270 | 5.970 | 6.060 | 3,807,000 | +0.04(+0.66%) |
Sep 12, 2019 | 5.710 | 6.050 | 5.670 | 6.020 | 3,559,336 | +0.31(+5.43%) |
Sep 11, 2019 | 5.260 | 5.800 | 5.210 | 5.710 | 4,569,778 | +0.47(+8.97%) |
Sep 10, 2019 | 5.130 | 5.410 | 5.070 | 5.240 | 2,542,839 | +0.11(+2.14%) |
Sep 09, 2019 | 4.800 | 5.320 | 4.790 | 5.130 | 2,085,942 | +0.35(+7.32%) |
Sep 06, 2019 | 4.600 | 4.925 | 4.580 | 4.780 | 1,497,700 | +0.15(+3.24%) |
Sep 05, 2019 | 4.330 | 4.650 | 4.320 | 4.630 | 1,437,494 | +0.37(+8.69%) |
Sep 04, 2019 | 4.210 | 4.330 | 4.140 | 4.260 | 1,244,219 | +0.07(+1.67%) |
Sep 03, 2019 | 4.000 | 4.190 | 4.000 | 4.190 | 1,308,406 | +0.17(+4.23%) |
Aug 30, 2019 | 3.960 | 4.080 | 3.940 | 4.020 | 658,100 | +0.05(+1.26%) |
Aug 29, 2019 | 4.000 | 4.070 | 3.930 | 3.970 | 623,153 | +0.02(+0.51%) |
Aug 28, 2019 | 3.920 | 4.150 | 3.920 | 3.950 | 1,151,273 | +0.06(+1.54%) |
Aug 27, 2019 | 3.980 | 4.015 | 3.750 | 3.890 | 1,118,620 | -0.08(-2.02%) |
Aug 26, 2019 | 3.950 | 4.020 | 3.870 | 3.970 | 681,033 | +0.09(+2.32%) |
Aug 23, 2019 | 4.000 | 4.120 | 3.870 | 3.880 | 1,505,100 | -0.17(-4.20%) |
Aug 22, 2019 | 4.050 | 4.140 | 3.990 | 4.050 | 974,870 | +0.02(+0.50%) |
Aug 21, 2019 | 3.810 | 4.090 | 3.810 | 4.030 | 2,055,656 | +0.22(+5.77%) |
Aug 20, 2019 | 4.050 | 4.090 | 3.770 | 3.810 | 2,274,015 | -0.23(-5.69%) |
Aug 19, 2019 | 4.330 | 4.330 | 3.930 | 4.040 | 2,882,566 | -0.22(-5.16%) |
Aug 16, 2019 | 4.210 | 4.360 | 4.105 | 4.260 | 2,150,600 | +0.06(+1.43%) |
Aug 15, 2019 | 4.390 | 4.550 | 4.185 | 4.200 | 1,855,930 | -0.21(-4.76%) |
Aug 14, 2019 | 4.630 | 4.690 | 4.370 | 4.410 | 1,464,073 | -0.29(-6.17%) |
Aug 13, 2019 | 4.800 | 4.890 | 4.660 | 4.700 | 1,453,465 | -0.15(-3.09%) |
Aug 12, 2019 | 4.630 | 4.980 | 4.610 | 4.850 | 3,103,832 | +0.22(+4.75%) |
Aug 09, 2019 | 4.550 | 4.740 | 4.460 | 4.630 | 2,943,800 | +0.06(+1.31%) |
Aug 08, 2019 | 4.160 | 4.650 | 3.970 | 4.570 | 3,565,583 | +0.71(+18.39%) |
Aug 07, 2019 | 3.820 | 3.890 | 3.780 | 3.860 | 1,419,880 | +0.00(+0.00%) |
Aug 06, 2019 | 3.980 | 4.030 | 3.830 | 3.860 | 954,959 | -0.09(-2.28%) |
Aug 05, 2019 | 4.070 | 4.100 | 3.920 | 3.950 | 1,340,471 | -0.17(-4.13%) |
Aug 02, 2019 | 4.170 | 4.200 | 4.030 | 4.120 | 1,596,500 | -0.06(-1.44%) |