Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 6.653 | 6.696 | 6.484 | 6.543 | 1,492,109 | -0.19(-2.76%) |
Oct 30, 2019 | 6.729 | 6.746 | 6.552 | 6.729 | 1,226,157 | +0.03(+0.38%) |
Oct 29, 2019 | 6.552 | 6.704 | 6.510 | 6.704 | 1,335,279 | +0.14(+2.06%) |
Oct 28, 2019 | 6.476 | 6.746 | 6.476 | 6.569 | 2,590,832 | +0.06(+0.91%) |
Oct 25, 2019 | 6.442 | 6.535 | 6.362 | 6.510 | 1,794,294 | +0.09(+1.45%) |
Oct 24, 2019 | 6.510 | 6.552 | 6.281 | 6.417 | 2,680,764 | -0.05(-0.78%) |
Oct 23, 2019 | 6.467 | 6.560 | 6.302 | 6.467 | 3,130,936 | +0.02(+0.26%) |
Oct 22, 2019 | 6.045 | 6.459 | 6.002 | 6.450 | 2,814,725 | +0.35(+5.68%) |
Oct 21, 2019 | 6.239 | 6.349 | 6.078 | 6.104 | 1,638,611 | -0.14(-2.17%) |
Oct 18, 2019 | 5.960 | 6.239 | 5.960 | 6.239 | 1,220,839 | +0.31(+5.28%) |
Oct 17, 2019 | 5.994 | 6.078 | 5.909 | 5.926 | 1,458,993 | -0.08(-1.27%) |
Oct 16, 2019 | 5.715 | 6.002 | 5.698 | 6.002 | 2,053,332 | +0.30(+5.34%) |
Oct 15, 2019 | 5.588 | 5.808 | 5.575 | 5.698 | 1,192,966 | +0.13(+2.28%) |
Oct 14, 2019 | 5.546 | 5.622 | 5.474 | 5.571 | 610,146 | +0.01(+0.15%) |
Oct 11, 2019 | 5.495 | 5.630 | 5.486 | 5.563 | 1,170,212 | +0.14(+2.65%) |
Oct 10, 2019 | 5.292 | 5.419 | 5.267 | 5.419 | 1,018,061 | +0.13(+2.40%) |
Oct 09, 2019 | 5.267 | 5.330 | 5.233 | 5.292 | 539,695 | +0.06(+1.13%) |
Oct 08, 2019 | 5.318 | 5.487 | 5.233 | 5.233 | 1,786,009 | -0.12(-2.21%) |
Oct 07, 2019 | 5.250 | 5.364 | 5.203 | 5.351 | 1,275,813 | +0.07(+1.28%) |
Oct 04, 2019 | 5.301 | 5.394 | 5.258 | 5.284 | 1,284,477 | +0.02(+0.32%) |
Oct 03, 2019 | 5.360 | 5.377 | 5.013 | 5.267 | 4,212,450 | -0.14(-2.50%) |
Oct 02, 2019 | 5.360 | 5.605 | 5.343 | 5.402 | 3,167,364 | -0.02(-0.31%) |
Oct 01, 2019 | 5.504 | 5.536 | 5.339 | 5.419 | 2,802,448 | +0.12(+2.23%) |
Sep 30, 2019 | 5.233 | 5.326 | 5.165 | 5.301 | 1,986,760 | +0.09(+1.79%) |
Sep 27, 2019 | 5.157 | 5.368 | 5.153 | 5.208 | 1,244,733 | +0.06(+1.15%) |
Sep 26, 2019 | 5.520 | 5.520 | 5.123 | 5.149 | 2,458,657 | -0.40(-7.16%) |
Sep 25, 2019 | 5.216 | 5.626 | 5.216 | 5.546 | 3,167,679 | +0.30(+5.64%) |
Sep 24, 2019 | 5.258 | 5.343 | 5.191 | 5.250 | 1,461,084 | -0.02(-0.32%) |
Sep 23, 2019 | 5.132 | 5.334 | 5.115 | 5.267 | 1,707,443 | +0.11(+2.13%) |
Sep 20, 2019 | 5.208 | 5.292 | 5.123 | 5.157 | 4,102,900 | -0.03(-0.65%) |
Sep 19, 2019 | 5.182 | 5.258 | 5.132 | 5.191 | 2,563,512 | +0.00(+0.00%) |
Sep 18, 2019 | 5.081 | 5.191 | 5.013 | 5.191 | 1,015,970 | +0.10(+1.99%) |
Sep 17, 2019 | 5.081 | 5.115 | 4.979 | 5.089 | 1,360,292 | -0.03(-0.50%) |
Sep 16, 2019 | 4.996 | 5.301 | 4.971 | 5.115 | 4,909,287 | +0.09(+1.85%) |
Sep 13, 2019 | 5.072 | 5.081 | 4.937 | 5.022 | 1,817,123 | -0.03(-0.50%) |
Sep 12, 2019 | 4.979 | 5.072 | 4.819 | 5.047 | 1,938,125 | +0.01(+0.17%) |
Sep 11, 2019 | 5.115 | 5.165 | 4.937 | 5.039 | 3,142,183 | -0.08(-1.49%) |
Sep 10, 2019 | 4.785 | 5.115 | 4.722 | 5.115 | 3,031,062 | +0.33(+6.98%) |
Sep 09, 2019 | 4.562 | 4.798 | 4.495 | 4.781 | 3,147,668 | +0.29(+6.55%) |
Sep 06, 2019 | 4.478 | 4.520 | 4.436 | 4.487 | 1,609,613 | +0.03(+0.57%) |
Sep 05, 2019 | 4.277 | 4.461 | 4.260 | 4.461 | 2,335,403 | +0.31(+7.49%) |
Sep 04, 2019 | 4.025 | 4.155 | 4.004 | 4.151 | 1,496,079 | +0.14(+3.56%) |
Sep 03, 2019 | 3.949 | 4.016 | 3.840 | 4.008 | 1,519,120 | +0.01(+0.21%) |
Aug 30, 2019 | 3.983 | 4.109 | 3.966 | 3.999 | 1,147,105 | +0.05(+1.28%) |
Aug 29, 2019 | 3.991 | 4.134 | 3.941 | 3.949 | 1,224,360 | -0.02(-0.42%) |
Aug 28, 2019 | 3.840 | 3.983 | 3.823 | 3.966 | 1,195,311 | +0.13(+3.28%) |
Aug 27, 2019 | 3.941 | 3.957 | 3.831 | 3.840 | 1,614,288 | -0.07(-1.72%) |
Aug 26, 2019 | 3.907 | 3.924 | 3.873 | 3.907 | 922,371 | +0.04(+1.09%) |
Aug 23, 2019 | 3.966 | 4.025 | 3.840 | 3.865 | 1,242,677 | -0.14(-3.56%) |
Aug 22, 2019 | 3.907 | 4.067 | 3.907 | 4.008 | 3,204,693 | +0.08(+1.92%) |
Aug 21, 2019 | 3.966 | 3.999 | 3.894 | 3.932 | 2,436,170 | +0.00(+0.00%) |
Aug 20, 2019 | 3.991 | 4.033 | 3.907 | 3.932 | 2,396,431 | -0.09(-2.30%) |
Aug 19, 2019 | 3.907 | 4.025 | 3.831 | 4.025 | 3,218,379 | +0.22(+5.74%) |
Aug 16, 2019 | 3.697 | 3.823 | 3.653 | 3.806 | 1,948,103 | +0.13(+3.42%) |
Aug 15, 2019 | 3.705 | 3.747 | 3.596 | 3.680 | 1,707,443 | +0.03(+0.69%) |
Aug 14, 2019 | 3.731 | 3.747 | 3.571 | 3.655 | 4,467,225 | -0.15(-3.97%) |
Aug 13, 2019 | 3.899 | 4.050 | 3.773 | 3.806 | 3,606,259 | -0.10(-2.58%) |
Aug 12, 2019 | 4.167 | 4.167 | 3.873 | 3.907 | 2,154,837 | -0.24(-5.87%) |
Aug 09, 2019 | 4.344 | 4.361 | 4.025 | 4.151 | 3,250,766 | -0.25(-5.73%) |
Aug 08, 2019 | 4.377 | 4.478 | 4.335 | 4.403 | 2,864,805 | +0.03(+0.58%) |
Aug 07, 2019 | 4.218 | 4.445 | 3.957 | 4.377 | 9,288,621 | -0.29(-6.13%) |
Aug 06, 2019 | 4.739 | 4.789 | 4.537 | 4.663 | 3,028,974 | -0.05(-1.07%) |
Aug 05, 2019 | 5.008 | 5.041 | 4.630 | 4.714 | 3,671,988 | -0.31(-6.19%) |
Aug 02, 2019 | 5.066 | 5.100 | 4.982 | 5.024 | 1,870,146 | -0.08(-1.64%) |