Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 6.651 | 6.694 | 6.482 | 6.541 | 1,492,601 | -0.19(-2.76%) |
Oct 30, 2019 | 6.727 | 6.744 | 6.550 | 6.727 | 1,226,562 | +0.03(+0.38%) |
Oct 29, 2019 | 6.550 | 6.702 | 6.507 | 6.702 | 1,335,720 | +0.14(+2.06%) |
Oct 28, 2019 | 6.474 | 6.744 | 6.474 | 6.567 | 2,591,687 | +0.06(+0.91%) |
Oct 25, 2019 | 6.440 | 6.533 | 6.360 | 6.507 | 1,794,886 | +0.09(+1.45%) |
Oct 24, 2019 | 6.507 | 6.550 | 6.279 | 6.414 | 2,681,648 | -0.05(-0.78%) |
Oct 23, 2019 | 6.465 | 6.558 | 6.300 | 6.465 | 3,131,969 | +0.02(+0.26%) |
Oct 22, 2019 | 6.043 | 6.457 | 6.000 | 6.448 | 2,815,653 | +0.35(+5.68%) |
Oct 21, 2019 | 6.237 | 6.347 | 6.076 | 6.102 | 1,639,151 | -0.14(-2.17%) |
Oct 18, 2019 | 5.958 | 6.237 | 5.958 | 6.237 | 1,221,242 | +0.31(+5.28%) |
Oct 17, 2019 | 5.992 | 6.076 | 5.907 | 5.924 | 1,459,474 | -0.08(-1.27%) |
Oct 16, 2019 | 5.713 | 6.000 | 5.696 | 6.000 | 2,054,009 | +0.30(+5.34%) |
Oct 15, 2019 | 5.586 | 5.806 | 5.574 | 5.696 | 1,193,359 | +0.13(+2.28%) |
Oct 14, 2019 | 5.544 | 5.620 | 5.472 | 5.569 | 610,347 | +0.01(+0.15%) |
Oct 11, 2019 | 5.493 | 5.629 | 5.484 | 5.561 | 1,170,598 | +0.14(+2.65%) |
Oct 10, 2019 | 5.290 | 5.417 | 5.265 | 5.417 | 1,018,397 | +0.13(+2.40%) |
Oct 09, 2019 | 5.265 | 5.329 | 5.231 | 5.290 | 539,873 | +0.06(+1.13%) |
Oct 08, 2019 | 5.316 | 5.485 | 5.231 | 5.231 | 1,786,598 | -0.12(-2.21%) |
Oct 07, 2019 | 5.248 | 5.362 | 5.202 | 5.350 | 1,276,234 | +0.07(+1.28%) |
Oct 04, 2019 | 5.299 | 5.392 | 5.257 | 5.282 | 1,284,901 | +0.02(+0.32%) |
Oct 03, 2019 | 5.358 | 5.375 | 5.012 | 5.265 | 4,213,840 | -0.14(-2.50%) |
Oct 02, 2019 | 5.358 | 5.603 | 5.341 | 5.400 | 3,168,409 | -0.02(-0.31%) |
Oct 01, 2019 | 5.502 | 5.534 | 5.337 | 5.417 | 2,803,372 | +0.12(+2.23%) |
Sep 30, 2019 | 5.231 | 5.324 | 5.164 | 5.299 | 1,987,415 | +0.09(+1.79%) |
Sep 27, 2019 | 5.155 | 5.367 | 5.151 | 5.206 | 1,245,144 | +0.06(+1.15%) |
Sep 26, 2019 | 5.519 | 5.519 | 5.121 | 5.147 | 2,459,468 | -0.40(-7.16%) |
Sep 25, 2019 | 5.214 | 5.624 | 5.214 | 5.544 | 3,168,724 | +0.30(+5.64%) |
Sep 24, 2019 | 5.257 | 5.341 | 5.189 | 5.248 | 1,461,566 | -0.02(-0.32%) |
Sep 23, 2019 | 5.130 | 5.333 | 5.113 | 5.265 | 1,708,006 | +0.11(+2.13%) |
Sep 20, 2019 | 5.206 | 5.290 | 5.121 | 5.155 | 4,104,253 | -0.03(-0.65%) |
Sep 19, 2019 | 5.181 | 5.257 | 5.130 | 5.189 | 2,564,357 | +0.00(+0.00%) |
Sep 18, 2019 | 5.079 | 5.189 | 5.012 | 5.189 | 1,016,305 | +0.10(+1.99%) |
Sep 17, 2019 | 5.079 | 5.113 | 4.978 | 5.088 | 1,360,741 | -0.03(-0.50%) |
Sep 16, 2019 | 4.995 | 5.299 | 4.969 | 5.113 | 4,910,906 | +0.09(+1.85%) |
Sep 13, 2019 | 5.071 | 5.079 | 4.936 | 5.020 | 1,817,723 | -0.03(-0.50%) |
Sep 12, 2019 | 4.978 | 5.071 | 4.817 | 5.045 | 1,938,764 | +0.01(+0.17%) |
Sep 11, 2019 | 5.113 | 5.164 | 4.936 | 5.037 | 3,143,220 | -0.08(-1.49%) |
Sep 10, 2019 | 4.783 | 5.113 | 4.720 | 5.113 | 3,032,062 | +0.33(+6.99%) |
Sep 09, 2019 | 4.561 | 4.796 | 4.494 | 4.779 | 3,148,706 | +0.29(+6.55%) |
Sep 06, 2019 | 4.477 | 4.519 | 4.435 | 4.485 | 1,610,144 | +0.03(+0.57%) |
Sep 05, 2019 | 4.275 | 4.460 | 4.258 | 4.460 | 2,336,173 | +0.31(+7.49%) |
Sep 04, 2019 | 4.023 | 4.153 | 4.002 | 4.149 | 1,496,573 | +0.14(+3.56%) |
Sep 03, 2019 | 3.948 | 4.015 | 3.838 | 4.006 | 1,519,621 | +0.01(+0.21%) |
Aug 30, 2019 | 3.981 | 4.107 | 3.964 | 3.998 | 1,147,483 | +0.05(+1.28%) |
Aug 29, 2019 | 3.990 | 4.132 | 3.939 | 3.948 | 1,224,764 | -0.02(-0.42%) |
Aug 28, 2019 | 3.838 | 3.981 | 3.822 | 3.964 | 1,195,705 | +0.13(+3.28%) |
Aug 27, 2019 | 3.939 | 3.956 | 3.830 | 3.838 | 1,614,820 | -0.07(-1.72%) |
Aug 26, 2019 | 3.906 | 3.922 | 3.872 | 3.906 | 922,675 | +0.04(+1.09%) |
Aug 23, 2019 | 3.964 | 4.023 | 3.838 | 3.864 | 1,243,087 | -0.14(-3.56%) |
Aug 22, 2019 | 3.906 | 4.065 | 3.906 | 4.006 | 3,205,750 | +0.08(+1.92%) |
Aug 21, 2019 | 3.964 | 3.998 | 3.893 | 3.931 | 2,436,974 | +0.00(+0.00%) |
Aug 20, 2019 | 3.990 | 4.032 | 3.906 | 3.931 | 2,397,221 | -0.09(-2.30%) |
Aug 19, 2019 | 3.906 | 4.023 | 3.830 | 4.023 | 3,219,440 | +0.22(+5.74%) |
Aug 16, 2019 | 3.696 | 3.822 | 3.652 | 3.805 | 1,948,745 | +0.13(+3.42%) |
Aug 15, 2019 | 3.704 | 3.746 | 3.595 | 3.679 | 1,708,006 | +0.03(+0.69%) |
Aug 14, 2019 | 3.729 | 3.746 | 3.570 | 3.654 | 4,468,699 | -0.15(-3.97%) |
Aug 13, 2019 | 3.897 | 4.048 | 3.771 | 3.805 | 3,607,449 | -0.10(-2.58%) |
Aug 12, 2019 | 4.166 | 4.166 | 3.872 | 3.906 | 2,155,547 | -0.24(-5.87%) |
Aug 09, 2019 | 4.342 | 4.359 | 4.023 | 4.149 | 3,251,838 | -0.25(-5.73%) |
Aug 08, 2019 | 4.376 | 4.477 | 4.334 | 4.401 | 2,865,750 | +0.03(+0.58%) |
Aug 07, 2019 | 4.216 | 4.443 | 3.956 | 4.376 | 9,291,684 | -0.29(-6.13%) |
Aug 06, 2019 | 4.737 | 4.788 | 4.536 | 4.662 | 3,029,973 | -0.05(-1.07%) |
Aug 05, 2019 | 5.006 | 5.040 | 4.628 | 4.712 | 3,673,199 | -0.31(-6.19%) |
Aug 02, 2019 | 5.065 | 5.098 | 4.981 | 5.023 | 1,870,762 | -0.08(-1.64%) |