Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 7.170 | 7.280 | 6.820 | 6.990 | 2,130,955 | -0.21(-2.92%) |
Oct 30, 2019 | 7.580 | 7.600 | 6.840 | 7.200 | 2,938,928 | -0.32(-4.26%) |
Oct 29, 2019 | 7.600 | 7.780 | 7.450 | 7.520 | 2,093,425 | +0.00(+0.00%) |
Oct 28, 2019 | 7.250 | 7.570 | 7.240 | 7.520 | 1,749,896 | +0.29(+4.01%) |
Oct 25, 2019 | 7.120 | 7.370 | 7.037 | 7.230 | 1,325,300 | +0.03(+0.42%) |
Oct 24, 2019 | 7.100 | 7.370 | 6.910 | 7.200 | 2,288,103 | +0.22(+3.15%) |
Oct 23, 2019 | 6.890 | 7.230 | 6.810 | 6.980 | 1,609,778 | +0.19(+2.80%) |
Oct 22, 2019 | 6.820 | 7.280 | 6.750 | 6.790 | 2,248,952 | +0.03(+0.44%) |
Oct 21, 2019 | 6.550 | 6.880 | 6.530 | 6.760 | 1,440,281 | +0.20(+3.05%) |
Oct 18, 2019 | 6.540 | 6.626 | 6.300 | 6.560 | 1,191,500 | -0.03(-0.46%) |
Oct 17, 2019 | 6.420 | 6.660 | 6.400 | 6.590 | 1,112,054 | +0.16(+2.49%) |
Oct 16, 2019 | 6.540 | 6.540 | 6.250 | 6.430 | 1,128,047 | -0.17(-2.58%) |
Oct 15, 2019 | 6.450 | 6.655 | 6.450 | 6.600 | 1,087,453 | +0.19(+2.96%) |
Oct 14, 2019 | 6.450 | 6.550 | 6.320 | 6.410 | 511,203 | -0.00(-0.08%) |
Oct 11, 2019 | 6.360 | 6.550 | 6.250 | 6.415 | 1,125,300 | +0.18(+2.97%) |
Oct 10, 2019 | 6.270 | 6.430 | 6.110 | 6.230 | 1,668,074 | -0.07(-1.11%) |
Oct 09, 2019 | 6.240 | 6.390 | 6.230 | 6.300 | 779,179 | +0.10(+1.61%) |
Oct 08, 2019 | 6.290 | 6.360 | 6.030 | 6.200 | 1,337,795 | -0.20(-3.13%) |
Oct 07, 2019 | 6.420 | 6.540 | 6.280 | 6.400 | 1,323,812 | -0.06(-1.01%) |
Oct 04, 2019 | 6.360 | 6.480 | 6.200 | 6.465 | 970,500 | +0.16(+2.46%) |
Oct 03, 2019 | 6.050 | 6.320 | 5.990 | 6.310 | 1,198,527 | +0.26(+4.30%) |
Oct 02, 2019 | 6.280 | 6.280 | 5.950 | 6.050 | 2,067,058 | -0.31(-4.87%) |
Oct 01, 2019 | 6.460 | 6.660 | 6.280 | 6.360 | 1,553,851 | -0.09(-1.40%) |
Sep 30, 2019 | 6.120 | 6.510 | 6.120 | 6.450 | 2,114,742 | +0.19(+3.04%) |
Sep 27, 2019 | 6.690 | 6.790 | 5.780 | 6.260 | 3,204,500 | -0.42(-6.29%) |
Sep 26, 2019 | 6.800 | 6.930 | 6.540 | 6.680 | 1,075,843 | -0.11(-1.62%) |
Sep 25, 2019 | 6.590 | 6.840 | 6.420 | 6.790 | 1,673,932 | +0.14(+2.11%) |
Sep 24, 2019 | 7.180 | 7.330 | 6.610 | 6.650 | 2,483,953 | -0.46(-6.47%) |
Sep 23, 2019 | 6.990 | 7.260 | 6.960 | 7.110 | 2,107,080 | +0.16(+2.30%) |
Sep 20, 2019 | 6.760 | 6.960 | 6.717 | 6.950 | 2,107,600 | +0.18(+2.66%) |
Sep 19, 2019 | 6.710 | 6.910 | 6.710 | 6.770 | 1,244,060 | +0.07(+1.04%) |
Sep 18, 2019 | 6.920 | 6.980 | 6.500 | 6.700 | 1,812,818 | -0.24(-3.46%) |
Sep 17, 2019 | 6.830 | 7.080 | 6.830 | 6.940 | 1,483,898 | +0.14(+2.06%) |
Sep 16, 2019 | 6.560 | 6.930 | 6.450 | 6.800 | 1,384,800 | +0.14(+2.10%) |
Sep 13, 2019 | 6.700 | 6.840 | 6.610 | 6.660 | 1,059,900 | -0.10(-1.48%) |
Sep 12, 2019 | 6.810 | 6.920 | 6.710 | 6.760 | 1,703,496 | +0.06(+0.90%) |
Sep 11, 2019 | 6.380 | 6.830 | 6.350 | 6.700 | 2,327,897 | +0.31(+4.85%) |
Sep 10, 2019 | 6.730 | 6.750 | 6.300 | 6.390 | 3,635,636 | -0.42(-6.17%) |
Sep 09, 2019 | 7.280 | 7.280 | 6.130 | 6.810 | 5,164,049 | -0.46(-6.33%) |
Sep 06, 2019 | 7.500 | 7.500 | 7.260 | 7.270 | 1,099,000 | -0.20(-2.68%) |
Sep 05, 2019 | 7.430 | 7.520 | 7.280 | 7.470 | 1,891,313 | +0.11(+1.49%) |
Sep 04, 2019 | 7.500 | 7.690 | 7.250 | 7.360 | 2,106,255 | -0.04(-0.54%) |
Sep 03, 2019 | 7.560 | 7.630 | 7.260 | 7.400 | 1,973,690 | -0.21(-2.76%) |
Aug 30, 2019 | 7.610 | 7.820 | 7.410 | 7.610 | 2,146,300 | +0.08(+1.06%) |
Aug 29, 2019 | 7.400 | 7.840 | 7.350 | 7.530 | 3,363,521 | +0.21(+2.87%) |
Aug 28, 2019 | 7.140 | 7.380 | 6.950 | 7.320 | 1,519,177 | +0.10(+1.39%) |
Aug 27, 2019 | 7.300 | 7.420 | 6.850 | 7.220 | 2,701,708 | -0.09(-1.23%) |
Aug 26, 2019 | 7.470 | 7.520 | 7.210 | 7.310 | 1,743,570 | +0.09(+1.25%) |
Aug 23, 2019 | 7.450 | 7.728 | 7.150 | 7.220 | 3,311,700 | -0.26(-3.48%) |
Aug 22, 2019 | 7.660 | 7.810 | 7.140 | 7.480 | 4,318,819 | +0.01(+0.13%) |
Aug 21, 2019 | 6.960 | 7.620 | 6.770 | 7.470 | 5,607,848 | +0.63(+9.21%) |
Aug 20, 2019 | 6.590 | 6.900 | 6.470 | 6.840 | 2,130,577 | +0.25(+3.79%) |
Aug 19, 2019 | 6.900 | 6.960 | 6.420 | 6.590 | 2,166,990 | +0.07(+1.07%) |
Aug 16, 2019 | 6.100 | 6.630 | 6.080 | 6.520 | 3,681,000 | +0.57(+9.58%) |
Aug 15, 2019 | 6.420 | 6.640 | 5.820 | 5.950 | 4,166,175 | -0.41(-6.45%) |
Aug 14, 2019 | 6.750 | 6.930 | 6.230 | 6.360 | 3,720,143 | -0.53(-7.69%) |
Aug 13, 2019 | 6.770 | 6.980 | 6.680 | 6.890 | 3,449,225 | +0.32(+4.87%) |
Aug 12, 2019 | 6.230 | 6.690 | 6.170 | 6.570 | 3,923,595 | +0.24(+3.79%) |
Aug 09, 2019 | 5.830 | 6.390 | 5.830 | 6.330 | 4,505,300 | +0.56(+9.71%) |
Aug 08, 2019 | 5.620 | 5.980 | 5.520 | 5.770 | 2,317,552 | +0.19(+3.41%) |
Aug 07, 2019 | 5.490 | 5.610 | 5.270 | 5.580 | 1,178,002 | +0.05(+0.90%) |
Aug 06, 2019 | 6.000 | 6.020 | 5.030 | 5.530 | 4,063,991 | -0.13(-2.30%) |
Aug 05, 2019 | 5.600 | 5.700 | 5.430 | 5.660 | 3,103,760 | +0.08(+1.43%) |
Aug 02, 2019 | 5.570 | 5.720 | 5.440 | 5.580 | 1,631,300 | +0.00(+0.00%) |