Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 6.110 | 6.190 | 6.020 | 6.180 | 1,766,720 | +0.06(+0.98%) |
Oct 30, 2019 | 6.130 | 6.240 | 5.990 | 6.120 | 1,107,807 | -0.02(-0.33%) |
Oct 29, 2019 | 6.080 | 6.200 | 5.970 | 6.140 | 1,102,080 | +0.08(+1.32%) |
Oct 28, 2019 | 5.870 | 6.270 | 5.865 | 6.060 | 1,765,125 | +0.18(+3.06%) |
Oct 25, 2019 | 5.870 | 5.950 | 5.790 | 5.880 | 886,800 | -0.02(-0.34%) |
Oct 24, 2019 | 5.960 | 6.060 | 5.880 | 5.900 | 1,104,121 | -0.05(-0.84%) |
Oct 23, 2019 | 5.780 | 5.950 | 5.720 | 5.950 | 1,621,839 | +0.17(+2.94%) |
Oct 22, 2019 | 5.850 | 5.870 | 5.715 | 5.780 | 1,206,540 | -0.06(-1.03%) |
Oct 21, 2019 | 5.840 | 5.880 | 5.760 | 5.840 | 1,235,313 | +0.08(+1.39%) |
Oct 18, 2019 | 5.830 | 5.870 | 5.740 | 5.760 | 1,223,100 | -0.11(-1.87%) |
Oct 17, 2019 | 5.790 | 6.010 | 5.760 | 5.870 | 1,806,006 | +0.08(+1.38%) |
Oct 16, 2019 | 5.730 | 5.860 | 5.650 | 5.790 | 1,028,595 | +0.05(+0.87%) |
Oct 15, 2019 | 5.550 | 5.790 | 5.380 | 5.740 | 2,542,316 | +0.17(+3.05%) |
Oct 14, 2019 | 5.400 | 5.640 | 5.290 | 5.570 | 2,245,444 | +0.16(+2.96%) |
Oct 11, 2019 | 5.530 | 5.590 | 5.400 | 5.410 | 3,185,000 | -0.02(-0.37%) |
Oct 10, 2019 | 5.330 | 5.525 | 5.310 | 5.430 | 2,004,078 | +0.10(+1.88%) |
Oct 09, 2019 | 5.540 | 5.565 | 5.320 | 5.330 | 1,615,530 | -0.13(-2.38%) |
Oct 08, 2019 | 5.730 | 5.750 | 5.280 | 5.460 | 3,028,464 | -0.35(-6.02%) |
Oct 07, 2019 | 5.950 | 6.020 | 5.810 | 5.810 | 3,119,154 | -0.19(-3.17%) |
Oct 04, 2019 | 5.950 | 6.090 | 5.900 | 6.000 | 1,477,900 | +0.09(+1.52%) |
Oct 03, 2019 | 6.050 | 6.090 | 5.729 | 5.910 | 4,345,867 | -0.21(-3.43%) |
Oct 02, 2019 | 6.090 | 6.200 | 5.930 | 6.120 | 1,872,902 | -0.04(-0.65%) |
Oct 01, 2019 | 6.250 | 6.490 | 6.150 | 6.160 | 1,367,715 | -0.06(-0.96%) |
Sep 30, 2019 | 6.340 | 6.350 | 6.060 | 6.220 | 2,043,995 | -0.12(-1.89%) |
Sep 27, 2019 | 6.280 | 6.550 | 6.270 | 6.340 | 1,479,900 | +0.08(+1.28%) |
Sep 26, 2019 | 6.300 | 6.350 | 6.160 | 6.260 | 1,570,499 | -0.09(-1.42%) |
Sep 25, 2019 | 6.230 | 6.400 | 6.120 | 6.350 | 2,071,733 | +0.11(+1.76%) |
Sep 24, 2019 | 6.740 | 6.810 | 6.180 | 6.240 | 3,677,173 | -0.49(-7.28%) |
Sep 23, 2019 | 6.750 | 6.860 | 6.600 | 6.730 | 2,541,676 | -0.09(-1.32%) |
Sep 20, 2019 | 7.080 | 7.100 | 6.740 | 6.820 | 3,188,900 | -0.24(-3.40%) |
Sep 19, 2019 | 7.010 | 7.210 | 6.980 | 7.060 | 2,741,618 | +0.07(+1.00%) |
Sep 18, 2019 | 6.900 | 7.040 | 6.850 | 6.990 | 2,720,541 | +0.08(+1.16%) |
Sep 17, 2019 | 7.100 | 7.170 | 6.745 | 6.910 | 2,254,311 | -0.29(-4.03%) |
Sep 16, 2019 | 7.020 | 7.320 | 6.950 | 7.200 | 2,339,444 | +0.14(+1.98%) |
Sep 13, 2019 | 7.100 | 7.230 | 7.040 | 7.060 | 1,843,900 | -0.01(-0.14%) |
Sep 12, 2019 | 7.070 | 7.140 | 6.870 | 7.070 | 4,381,204 | -0.02(-0.28%) |
Sep 11, 2019 | 7.070 | 7.170 | 6.900 | 7.090 | 2,962,229 | +0.08(+1.14%) |
Sep 10, 2019 | 6.500 | 7.080 | 6.420 | 7.010 | 3,871,496 | +0.51(+7.85%) |
Sep 09, 2019 | 6.540 | 6.600 | 6.405 | 6.500 | 4,951,188 | -0.01(-0.15%) |
Sep 06, 2019 | 6.200 | 6.590 | 6.190 | 6.510 | 4,648,100 | +0.35(+5.68%) |
Sep 05, 2019 | 6.280 | 6.400 | 6.160 | 6.160 | 5,119,332 | -0.03(-0.48%) |
Sep 04, 2019 | 6.050 | 6.210 | 5.970 | 6.190 | 3,677,361 | +0.20(+3.34%) |
Sep 03, 2019 | 6.440 | 6.470 | 5.980 | 5.990 | 4,134,761 | -0.52(-7.99%) |
Aug 30, 2019 | 6.500 | 6.590 | 6.435 | 6.510 | 1,595,600 | +0.05(+0.77%) |
Aug 29, 2019 | 6.240 | 6.500 | 6.230 | 6.460 | 2,041,659 | +0.25(+4.03%) |
Aug 28, 2019 | 6.190 | 6.350 | 6.080 | 6.210 | 2,306,514 | -0.02(-0.32%) |
Aug 27, 2019 | 6.460 | 6.550 | 6.130 | 6.230 | 4,092,096 | -0.17(-2.66%) |
Aug 26, 2019 | 6.690 | 6.780 | 6.340 | 6.400 | 2,807,757 | -0.25(-3.76%) |
Aug 23, 2019 | 6.900 | 6.980 | 6.580 | 6.650 | 3,696,100 | -0.33(-4.73%) |
Aug 22, 2019 | 7.220 | 7.290 | 6.970 | 6.980 | 1,882,596 | -0.21(-2.92%) |
Aug 21, 2019 | 7.170 | 7.285 | 7.030 | 7.190 | 2,414,661 | +0.04(+0.56%) |
Aug 20, 2019 | 7.020 | 7.210 | 6.990 | 7.150 | 2,365,357 | +0.07(+0.99%) |
Aug 19, 2019 | 6.800 | 7.180 | 6.750 | 7.080 | 3,528,024 | +0.44(+6.63%) |
Aug 16, 2019 | 6.690 | 6.940 | 6.610 | 6.640 | 4,626,500 | -0.04(-0.60%) |
Aug 15, 2019 | 6.580 | 6.710 | 6.245 | 6.680 | 6,716,647 | +0.08(+1.21%) |
Aug 14, 2019 | 6.700 | 6.770 | 6.395 | 6.600 | 6,569,853 | +0.00(+0.00%) |
Aug 13, 2019 | 6.410 | 6.730 | 6.360 | 6.600 | 5,932,078 | -0.10(-1.49%) |
Aug 12, 2019 | 6.290 | 6.730 | 6.210 | 6.700 | 6,051,908 | +0.32(+5.02%) |
Aug 09, 2019 | 7.300 | 7.540 | 5.260 | 6.380 | 10,553,900 | -2.28(-26.33%) |
Aug 08, 2019 | 8.420 | 8.760 | 8.390 | 8.660 | 3,331,485 | +0.32(+3.84%) |
Aug 07, 2019 | 8.240 | 8.430 | 8.160 | 8.340 | 2,212,677 | -0.01(-0.12%) |
Aug 06, 2019 | 8.450 | 8.500 | 8.215 | 8.350 | 2,664,965 | -0.08(-0.95%) |
Aug 05, 2019 | 8.850 | 8.850 | 8.305 | 8.430 | 1,985,465 | -0.61(-6.75%) |
Aug 02, 2019 | 8.980 | 9.110 | 8.800 | 9.040 | 2,510,800 | -0.04(-0.44%) |