Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 6.030 | 6.190 | 5.800 | 5.830 | 1,852,137 | -0.27(-4.43%) |
Oct 30, 2019 | 6.300 | 6.310 | 6.045 | 6.100 | 1,984,943 | -0.23(-3.63%) |
Oct 29, 2019 | 6.170 | 6.330 | 6.035 | 6.330 | 1,345,123 | +0.16(+2.59%) |
Oct 28, 2019 | 6.130 | 6.320 | 6.111 | 6.170 | 1,572,021 | +0.15(+2.49%) |
Oct 25, 2019 | 5.820 | 6.120 | 5.800 | 6.020 | 1,652,300 | +0.20(+3.44%) |
Oct 24, 2019 | 6.220 | 6.280 | 5.810 | 5.820 | 1,475,171 | -0.40(-6.43%) |
Oct 23, 2019 | 6.040 | 6.300 | 5.940 | 6.220 | 1,073,000 | +0.18(+2.98%) |
Oct 22, 2019 | 6.150 | 6.220 | 5.930 | 6.040 | 1,599,570 | -0.06(-0.98%) |
Oct 21, 2019 | 6.510 | 6.610 | 6.100 | 6.100 | 1,144,284 | -0.27(-4.24%) |
Oct 18, 2019 | 6.170 | 6.440 | 6.150 | 6.370 | 1,063,100 | +0.20(+3.24%) |
Oct 17, 2019 | 6.230 | 6.380 | 6.080 | 6.170 | 1,032,375 | +0.01(+0.16%) |
Oct 16, 2019 | 6.200 | 6.310 | 6.070 | 6.160 | 1,359,862 | -0.08(-1.36%) |
Oct 15, 2019 | 6.190 | 6.415 | 5.965 | 6.245 | 1,260,321 | +0.04(+0.73%) |
Oct 14, 2019 | 6.360 | 6.360 | 6.120 | 6.200 | 1,025,223 | -0.22(-3.43%) |
Oct 11, 2019 | 6.240 | 6.530 | 6.210 | 6.420 | 921,700 | +0.26(+4.22%) |
Oct 10, 2019 | 6.330 | 6.460 | 6.120 | 6.160 | 905,718 | -0.15(-2.38%) |
Oct 09, 2019 | 6.400 | 6.430 | 6.180 | 6.310 | 575,012 | +0.00(+0.08%) |
Oct 08, 2019 | 6.250 | 6.330 | 6.120 | 6.305 | 862,011 | -0.06(-0.86%) |
Oct 07, 2019 | 6.350 | 6.610 | 6.270 | 6.360 | 1,038,308 | +0.01(+0.16%) |
Oct 04, 2019 | 6.360 | 6.450 | 6.230 | 6.350 | 534,300 | +0.03(+0.47%) |
Oct 03, 2019 | 6.220 | 6.395 | 6.140 | 6.320 | 872,826 | +0.02(+0.24%) |
Oct 02, 2019 | 6.420 | 6.420 | 6.170 | 6.305 | 744,500 | -0.19(-2.85%) |
Oct 01, 2019 | 6.690 | 6.975 | 6.440 | 6.490 | 1,010,649 | -0.14(-2.19%) |
Sep 30, 2019 | 6.650 | 6.750 | 6.560 | 6.635 | 1,049,770 | -0.04(-0.67%) |
Sep 27, 2019 | 6.550 | 6.830 | 6.550 | 6.680 | 715,900 | +0.10(+1.52%) |
Sep 26, 2019 | 6.940 | 6.940 | 6.530 | 6.580 | 1,016,199 | -0.42(-5.93%) |
Sep 25, 2019 | 6.520 | 7.010 | 6.520 | 6.995 | 1,028,384 | +0.45(+6.79%) |
Sep 24, 2019 | 7.270 | 7.310 | 6.540 | 6.550 | 1,810,783 | -0.72(-9.90%) |
Sep 23, 2019 | 7.040 | 7.360 | 6.980 | 7.270 | 834,252 | +0.09(+1.25%) |
Sep 20, 2019 | 6.990 | 7.300 | 6.990 | 7.180 | 2,065,500 | +0.16(+2.28%) |
Sep 19, 2019 | 6.990 | 7.240 | 6.980 | 7.020 | 768,251 | +0.01(+0.14%) |
Sep 18, 2019 | 7.040 | 7.150 | 6.900 | 7.010 | 1,051,052 | -0.07(-0.99%) |
Sep 17, 2019 | 7.120 | 7.150 | 6.880 | 7.080 | 1,014,608 | -0.16(-2.21%) |
Sep 16, 2019 | 7.000 | 7.340 | 6.880 | 7.240 | 877,939 | +0.19(+2.70%) |
Sep 13, 2019 | 7.080 | 7.290 | 6.950 | 7.050 | 804,000 | +0.12(+1.73%) |
Sep 12, 2019 | 6.840 | 7.025 | 6.510 | 6.930 | 1,414,680 | +0.04(+0.58%) |
Sep 11, 2019 | 6.610 | 6.980 | 6.405 | 6.890 | 1,335,918 | +0.27(+4.08%) |
Sep 10, 2019 | 6.040 | 6.640 | 5.970 | 6.620 | 1,144,355 | +0.61(+10.15%) |
Sep 09, 2019 | 5.780 | 6.100 | 5.670 | 6.010 | 1,266,946 | +0.33(+5.81%) |
Sep 06, 2019 | 5.850 | 5.900 | 5.610 | 5.680 | 1,179,900 | -0.11(-1.90%) |
Sep 05, 2019 | 5.650 | 5.860 | 5.650 | 5.790 | 756,450 | +0.30(+5.46%) |
Sep 04, 2019 | 5.410 | 5.600 | 5.375 | 5.490 | 761,747 | +0.23(+4.37%) |
Sep 03, 2019 | 5.340 | 5.500 | 5.210 | 5.260 | 1,033,736 | -0.25(-4.54%) |
Aug 30, 2019 | 5.580 | 5.705 | 5.460 | 5.510 | 1,483,900 | +0.00(+0.00%) |
Aug 29, 2019 | 5.370 | 5.570 | 5.330 | 5.510 | 868,443 | +0.25(+4.75%) |
Aug 28, 2019 | 5.110 | 5.360 | 5.020 | 5.260 | 866,647 | +0.11(+2.14%) |
Aug 27, 2019 | 5.520 | 5.550 | 5.130 | 5.150 | 868,595 | -0.32(-5.85%) |
Aug 26, 2019 | 5.600 | 5.600 | 5.380 | 5.470 | 510,132 | -0.01(-0.18%) |
Aug 23, 2019 | 5.850 | 5.850 | 5.470 | 5.480 | 1,318,700 | -0.32(-5.52%) |
Aug 22, 2019 | 6.080 | 6.095 | 5.790 | 5.800 | 600,092 | -0.27(-4.45%) |
Aug 21, 2019 | 6.280 | 6.290 | 6.070 | 6.070 | 395,264 | -0.10(-1.62%) |
Aug 20, 2019 | 6.160 | 6.300 | 6.090 | 6.170 | 1,257,931 | -0.04(-0.64%) |
Aug 19, 2019 | 6.110 | 6.300 | 6.090 | 6.210 | 1,903,240 | +0.24(+4.02%) |
Aug 16, 2019 | 5.760 | 6.020 | 5.760 | 5.970 | 800,500 | +0.30(+5.29%) |
Aug 15, 2019 | 5.890 | 5.970 | 5.590 | 5.670 | 1,066,256 | -0.21(-3.57%) |
Aug 14, 2019 | 6.160 | 6.330 | 5.830 | 5.880 | 1,065,417 | -0.60(-9.26%) |
Aug 13, 2019 | 6.310 | 6.620 | 6.230 | 6.480 | 1,424,861 | +0.16(+2.53%) |
Aug 12, 2019 | 6.620 | 6.620 | 6.310 | 6.320 | 1,003,670 | -0.37(-5.53%) |
Aug 09, 2019 | 7.090 | 7.090 | 6.680 | 6.690 | 769,400 | -0.42(-5.91%) |
Aug 08, 2019 | 6.840 | 7.130 | 6.810 | 7.110 | 835,984 | +0.30(+4.41%) |
Aug 07, 2019 | 6.690 | 6.830 | 6.600 | 6.810 | 899,263 | -0.05(-0.73%) |
Aug 06, 2019 | 7.150 | 7.190 | 6.740 | 6.860 | 872,815 | -0.16(-2.28%) |
Aug 05, 2019 | 6.820 | 7.060 | 6.640 | 7.020 | 902,704 | +0.00(+0.00%) |
Aug 02, 2019 | 7.520 | 7.520 | 6.800 | 7.020 | 1,415,200 | -0.01(-0.14%) |