Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 6.982 | 6.991 | 6.848 | 6.905 | 5,506,739 | -0.10(-1.49%) |
Oct 30, 2019 | 7.143 | 7.153 | 6.962 | 7.010 | 20,180,032 | -0.59(-7.77%) |
Oct 29, 2019 | 7.667 | 7.672 | 7.591 | 7.601 | 4,199,188 | -0.07(-0.87%) |
Oct 28, 2019 | 7.639 | 7.667 | 7.615 | 7.667 | 5,807,592 | +0.08(+1.00%) |
Oct 25, 2019 | 7.515 | 7.591 | 7.505 | 7.591 | 3,134,106 | +0.07(+0.89%) |
Oct 24, 2019 | 7.629 | 7.667 | 7.420 | 7.524 | 6,042,017 | -0.09(-1.13%) |
Oct 23, 2019 | 7.582 | 7.620 | 7.534 | 7.610 | 3,724,836 | +0.08(+1.01%) |
Oct 22, 2019 | 7.658 | 7.667 | 7.515 | 7.534 | 10,748,325 | -0.16(-2.10%) |
Oct 21, 2019 | 7.763 | 7.772 | 7.677 | 7.696 | 5,999,637 | +0.15(+2.02%) |
Oct 18, 2019 | 7.563 | 7.582 | 7.477 | 7.543 | 5,286,225 | +0.02(+0.25%) |
Oct 17, 2019 | 7.582 | 7.639 | 7.524 | 7.524 | 5,743,056 | +0.06(+0.77%) |
Oct 16, 2019 | 7.524 | 7.572 | 7.467 | 7.467 | 5,442,662 | +0.06(+0.77%) |
Oct 15, 2019 | 7.239 | 7.448 | 7.210 | 7.410 | 6,058,958 | +0.22(+3.05%) |
Oct 14, 2019 | 7.182 | 7.220 | 7.153 | 7.191 | 3,567,271 | +0.09(+1.21%) |
Oct 11, 2019 | 7.058 | 7.191 | 7.058 | 7.105 | 6,902,782 | +0.31(+4.63%) |
Oct 10, 2019 | 6.724 | 6.829 | 6.705 | 6.791 | 5,911,778 | +0.18(+2.74%) |
Oct 09, 2019 | 6.601 | 6.639 | 6.553 | 6.610 | 4,537,709 | +0.02(+0.29%) |
Oct 08, 2019 | 6.610 | 6.653 | 6.543 | 6.591 | 7,259,875 | -0.16(-2.40%) |
Oct 07, 2019 | 6.705 | 6.806 | 6.677 | 6.753 | 4,257,166 | -0.10(-1.39%) |
Oct 04, 2019 | 6.781 | 6.858 | 6.705 | 6.848 | 3,446,036 | +0.04(+0.56%) |
Oct 03, 2019 | 6.801 | 6.858 | 6.686 | 6.810 | 5,796,798 | -0.04(-0.56%) |
Oct 02, 2019 | 6.905 | 6.982 | 6.810 | 6.848 | 5,752,017 | -0.06(-0.83%) |
Oct 01, 2019 | 7.086 | 7.115 | 6.872 | 6.905 | 6,548,252 | -0.24(-3.33%) |
Sep 30, 2019 | 7.172 | 7.172 | 7.086 | 7.143 | 3,661,040 | -0.06(-0.79%) |
Sep 27, 2019 | 7.182 | 7.239 | 7.134 | 7.201 | 4,014,461 | +0.13(+1.89%) |
Sep 26, 2019 | 7.124 | 7.162 | 7.039 | 7.067 | 3,340,983 | -0.15(-2.11%) |
Sep 25, 2019 | 7.077 | 7.258 | 7.067 | 7.220 | 5,468,944 | +0.00(+0.00%) |
Sep 24, 2019 | 7.382 | 7.391 | 7.182 | 7.220 | 6,769,767 | -0.20(-2.70%) |
Sep 23, 2019 | 7.410 | 7.448 | 7.324 | 7.420 | 8,778,549 | -0.19(-2.50%) |
Sep 20, 2019 | 7.705 | 7.729 | 7.601 | 7.610 | 4,152,420 | -0.08(-0.99%) |
Sep 19, 2019 | 7.743 | 7.769 | 7.677 | 7.686 | 3,500,008 | +0.01(+0.12%) |
Sep 18, 2019 | 7.696 | 7.715 | 7.582 | 7.677 | 4,921,132 | -0.12(-1.59%) |
Sep 17, 2019 | 7.677 | 7.825 | 7.610 | 7.801 | 6,053,415 | -0.04(-0.49%) |
Sep 16, 2019 | 7.896 | 7.924 | 7.820 | 7.839 | 9,921,129 | -0.21(-2.60%) |
Sep 13, 2019 | 8.077 | 8.124 | 8.001 | 8.048 | 7,285,371 | +0.12(+1.56%) |
Sep 12, 2019 | 7.763 | 7.953 | 7.705 | 7.924 | 10,739,779 | +0.03(+0.36%) |
Sep 11, 2019 | 7.810 | 7.896 | 7.753 | 7.896 | 8,481,352 | -0.01(-0.12%) |
Sep 10, 2019 | 7.858 | 7.924 | 7.820 | 7.905 | 7,069,910 | +0.16(+2.09%) |
Sep 09, 2019 | 7.629 | 7.791 | 7.610 | 7.743 | 7,062,073 | +0.27(+3.57%) |
Sep 06, 2019 | 7.448 | 7.505 | 7.410 | 7.477 | 3,654,129 | +0.03(+0.38%) |
Sep 05, 2019 | 7.372 | 7.477 | 7.348 | 7.448 | 8,993,162 | +0.32(+4.55%) |
Sep 04, 2019 | 7.105 | 7.129 | 7.034 | 7.124 | 4,103,015 | +0.17(+2.47%) |
Sep 03, 2019 | 6.924 | 6.967 | 6.867 | 6.953 | 6,471,101 | +0.05(+0.69%) |
Aug 30, 2019 | 6.905 | 6.953 | 6.858 | 6.905 | 3,197,206 | +0.03(+0.42%) |
Aug 29, 2019 | 6.867 | 6.915 | 6.858 | 6.877 | 3,563,461 | +0.06(+0.84%) |
Aug 28, 2019 | 6.734 | 6.862 | 6.715 | 6.820 | 2,871,219 | +0.03(+0.42%) |
Aug 27, 2019 | 6.820 | 6.848 | 6.734 | 6.791 | 6,527,404 | +0.06(+0.85%) |
Aug 26, 2019 | 6.762 | 6.781 | 6.667 | 6.734 | 4,540,352 | +0.10(+1.43%) |
Aug 23, 2019 | 6.753 | 6.848 | 6.629 | 6.639 | 6,640,407 | -0.19(-2.79%) |
Aug 22, 2019 | 6.839 | 6.862 | 6.772 | 6.829 | 6,032,892 | +0.15(+2.28%) |
Aug 21, 2019 | 6.715 | 6.734 | 6.667 | 6.677 | 9,354,055 | +0.04(+0.57%) |
Aug 20, 2019 | 6.620 | 6.686 | 6.572 | 6.639 | 9,301,752 | -0.08(-1.13%) |
Aug 19, 2019 | 6.696 | 6.724 | 6.667 | 6.715 | 7,070,440 | +0.10(+1.59%) |
Aug 16, 2019 | 6.200 | 6.620 | 6.200 | 6.610 | 15,219,486 | +0.48(+7.76%) |
Aug 15, 2019 | 6.296 | 6.362 | 6.134 | 6.134 | 11,690,363 | -0.24(-3.74%) |
Aug 14, 2019 | 6.524 | 6.553 | 6.372 | 6.372 | 11,293,633 | -0.50(-7.21%) |
Aug 13, 2019 | 6.639 | 6.877 | 6.610 | 6.867 | 11,612,190 | +0.25(+3.74%) |
Aug 12, 2019 | 6.829 | 6.848 | 6.553 | 6.620 | 15,764,560 | -0.55(-7.70%) |
Aug 09, 2019 | 7.210 | 7.220 | 7.110 | 7.172 | 4,911,720 | -0.12(-1.70%) |
Aug 08, 2019 | 7.172 | 7.382 | 7.162 | 7.296 | 7,149,717 | +0.18(+2.54%) |
Aug 07, 2019 | 7.048 | 7.124 | 6.982 | 7.115 | 7,592,811 | -0.15(-2.10%) |
Aug 06, 2019 | 7.277 | 7.310 | 7.162 | 7.267 | 6,039,900 | -0.02(-0.26%) |
Aug 05, 2019 | 7.372 | 7.382 | 7.243 | 7.286 | 6,103,983 | -0.23(-3.04%) |
Aug 02, 2019 | 7.401 | 7.515 | 7.343 | 7.515 | 5,814,543 | +0.27(+3.68%) |