Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 6.995 | 7.058 | 6.940 | 7.019 | 4,588,434 | -0.13(-1.86%) |
Oct 30, 2019 | 7.089 | 7.152 | 7.050 | 7.152 | 5,205,459 | +0.07(+1.00%) |
Oct 29, 2019 | 7.003 | 7.097 | 7.003 | 7.082 | 4,299,716 | +0.06(+0.89%) |
Oct 28, 2019 | 6.917 | 7.097 | 6.917 | 7.019 | 8,121,634 | +0.16(+2.40%) |
Oct 25, 2019 | 6.776 | 6.878 | 6.776 | 6.854 | 3,393,650 | +0.09(+1.27%) |
Oct 24, 2019 | 6.697 | 6.870 | 6.666 | 6.768 | 7,207,581 | +0.13(+2.01%) |
Oct 23, 2019 | 6.548 | 6.635 | 6.548 | 6.635 | 2,612,105 | +0.09(+1.32%) |
Oct 22, 2019 | 6.556 | 6.670 | 6.533 | 6.548 | 6,188,765 | +0.04(+0.60%) |
Oct 21, 2019 | 6.540 | 6.556 | 6.478 | 6.509 | 4,274,023 | +0.05(+0.73%) |
Oct 18, 2019 | 6.525 | 6.572 | 6.462 | 6.462 | 5,576,812 | +0.01(+0.12%) |
Oct 17, 2019 | 6.501 | 6.540 | 6.415 | 6.454 | 4,258,332 | +0.00(+0.00%) |
Oct 16, 2019 | 6.525 | 6.548 | 6.439 | 6.454 | 5,961,169 | -0.08(-1.20%) |
Oct 15, 2019 | 6.462 | 6.572 | 6.442 | 6.533 | 3,771,914 | +0.11(+1.71%) |
Oct 14, 2019 | 6.501 | 6.525 | 6.391 | 6.423 | 2,455,017 | -0.14(-2.15%) |
Oct 11, 2019 | 6.509 | 6.595 | 6.493 | 6.564 | 3,208,245 | +0.13(+2.07%) |
Oct 10, 2019 | 6.344 | 6.493 | 6.344 | 6.431 | 4,594,189 | +0.09(+1.37%) |
Oct 09, 2019 | 6.283 | 6.359 | 6.200 | 6.344 | 9,102,942 | +0.36(+6.09%) |
Oct 08, 2019 | 6.116 | 6.116 | 5.972 | 5.980 | 5,650,850 | -0.14(-2.23%) |
Oct 07, 2019 | 6.162 | 6.177 | 6.109 | 6.116 | 1,776,063 | -0.01(-0.12%) |
Oct 04, 2019 | 6.101 | 6.169 | 6.086 | 6.124 | 2,234,558 | +0.07(+1.13%) |
Oct 03, 2019 | 6.040 | 6.086 | 6.014 | 6.056 | 1,833,763 | +0.02(+0.25%) |
Oct 02, 2019 | 6.071 | 6.101 | 5.991 | 6.040 | 3,483,874 | -0.05(-0.75%) |
Oct 01, 2019 | 6.177 | 6.177 | 6.040 | 6.086 | 3,059,400 | -0.06(-0.99%) |
Sep 30, 2019 | 6.215 | 6.215 | 6.101 | 6.147 | 3,130,280 | -0.08(-1.34%) |
Sep 27, 2019 | 6.223 | 6.257 | 6.169 | 6.230 | 1,924,352 | +0.08(+1.23%) |
Sep 26, 2019 | 6.261 | 6.283 | 6.154 | 6.154 | 2,722,012 | -0.08(-1.34%) |
Sep 25, 2019 | 6.200 | 6.261 | 6.147 | 6.238 | 3,142,887 | +0.03(+0.49%) |
Sep 24, 2019 | 6.367 | 6.382 | 6.200 | 6.207 | 3,723,357 | -0.11(-1.80%) |
Sep 23, 2019 | 6.359 | 6.386 | 6.309 | 6.321 | 3,194,979 | -0.02(-0.36%) |
Sep 20, 2019 | 6.359 | 6.439 | 6.333 | 6.344 | 4,018,303 | +0.02(+0.24%) |
Sep 19, 2019 | 6.420 | 6.443 | 6.321 | 6.329 | 1,692,262 | -0.02(-0.36%) |
Sep 18, 2019 | 6.336 | 6.420 | 6.329 | 6.352 | 2,047,886 | +0.03(+0.48%) |
Sep 17, 2019 | 6.298 | 6.336 | 6.276 | 6.321 | 2,887,355 | -0.05(-0.72%) |
Sep 16, 2019 | 6.298 | 6.390 | 6.249 | 6.367 | 3,931,690 | +0.13(+2.07%) |
Sep 13, 2019 | 6.283 | 6.298 | 6.223 | 6.238 | 1,620,736 | +0.04(+0.61%) |
Sep 12, 2019 | 6.223 | 6.302 | 6.162 | 6.200 | 3,812,524 | -0.03(-0.49%) |
Sep 11, 2019 | 6.200 | 6.302 | 6.173 | 6.230 | 2,156,574 | +0.03(+0.49%) |
Sep 10, 2019 | 6.245 | 6.261 | 6.162 | 6.200 | 2,232,651 | -0.06(-0.97%) |
Sep 09, 2019 | 6.253 | 6.298 | 6.230 | 6.261 | 2,216,525 | +0.03(+0.49%) |
Sep 06, 2019 | 6.268 | 6.298 | 6.192 | 6.230 | 2,090,393 | -0.03(-0.48%) |
Sep 05, 2019 | 6.321 | 6.359 | 6.185 | 6.261 | 3,200,658 | +0.02(+0.24%) |
Sep 04, 2019 | 6.223 | 6.276 | 6.207 | 6.245 | 4,086,390 | +0.18(+3.00%) |
Sep 03, 2019 | 6.078 | 6.086 | 6.010 | 6.063 | 2,718,164 | -0.03(-0.50%) |
Aug 30, 2019 | 6.101 | 6.128 | 6.059 | 6.094 | 3,350,716 | +0.04(+0.63%) |
Aug 29, 2019 | 6.086 | 6.086 | 5.995 | 6.056 | 3,196,937 | -0.02(-0.25%) |
Aug 28, 2019 | 5.965 | 6.116 | 5.957 | 6.071 | 4,072,182 | +0.12(+2.04%) |
Aug 27, 2019 | 6.109 | 6.109 | 5.934 | 5.949 | 8,672,610 | -0.15(-2.49%) |
Aug 26, 2019 | 6.018 | 6.124 | 5.995 | 6.101 | 3,422,414 | +0.19(+3.21%) |
Aug 23, 2019 | 5.874 | 5.968 | 5.851 | 5.911 | 3,127,880 | -0.04(-0.64%) |
Aug 22, 2019 | 5.911 | 5.987 | 5.889 | 5.949 | 2,748,340 | +0.02(+0.38%) |
Aug 21, 2019 | 5.866 | 5.949 | 5.843 | 5.927 | 3,602,120 | +0.12(+2.09%) |
Aug 20, 2019 | 5.767 | 5.858 | 5.691 | 5.805 | 3,344,714 | +0.05(+0.79%) |
Aug 19, 2019 | 5.820 | 5.820 | 5.729 | 5.760 | 2,568,819 | -0.08(-1.30%) |
Aug 16, 2019 | 5.722 | 5.858 | 5.718 | 5.836 | 5,780,833 | +0.11(+1.99%) |
Aug 15, 2019 | 5.820 | 5.927 | 5.699 | 5.722 | 6,735,822 | -0.13(-2.20%) |
Aug 14, 2019 | 5.927 | 5.927 | 5.851 | 5.851 | 3,648,069 | -0.12(-2.03%) |
Aug 13, 2019 | 5.919 | 6.018 | 5.892 | 5.972 | 2,446,380 | +0.03(+0.58%) |
Aug 12, 2019 | 5.927 | 5.961 | 5.923 | 5.938 | 1,939,384 | -0.01(-0.19%) |
Aug 09, 2019 | 5.972 | 6.010 | 5.927 | 5.949 | 1,801,931 | -0.03(-0.51%) |
Aug 08, 2019 | 6.033 | 6.048 | 5.965 | 5.980 | 2,546,324 | -0.02(-0.25%) |
Aug 07, 2019 | 5.934 | 6.025 | 5.927 | 5.995 | 2,475,624 | +0.03(+0.51%) |
Aug 06, 2019 | 6.010 | 6.033 | 5.942 | 5.965 | 3,320,401 | +0.05(+0.77%) |
Aug 05, 2019 | 6.018 | 6.033 | 5.889 | 5.919 | 4,957,900 | -0.10(-1.64%) |
Aug 02, 2019 | 6.048 | 6.063 | 6.010 | 6.018 | 3,900,757 | -0.05(-0.88%) |