Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 6.759 | 6.768 | 6.630 | 6.685 | 5,688,010 | -0.10(-1.49%) |
Oct 30, 2019 | 6.916 | 6.925 | 6.741 | 6.787 | 20,844,318 | -0.57(-7.77%) |
Oct 29, 2019 | 7.423 | 7.428 | 7.349 | 7.358 | 4,337,417 | -0.06(-0.87%) |
Oct 28, 2019 | 7.395 | 7.423 | 7.372 | 7.423 | 5,998,767 | +0.07(+1.00%) |
Oct 25, 2019 | 7.275 | 7.349 | 7.266 | 7.349 | 3,237,274 | +0.06(+0.89%) |
Oct 24, 2019 | 7.386 | 7.423 | 7.183 | 7.285 | 6,240,908 | -0.08(-1.13%) |
Oct 23, 2019 | 7.340 | 7.377 | 7.294 | 7.368 | 3,847,450 | +0.07(+1.01%) |
Oct 22, 2019 | 7.414 | 7.423 | 7.275 | 7.294 | 11,102,138 | -0.16(-2.10%) |
Oct 21, 2019 | 7.515 | 7.524 | 7.432 | 7.451 | 6,197,133 | +0.15(+2.02%) |
Oct 18, 2019 | 7.322 | 7.340 | 7.239 | 7.303 | 5,460,237 | +0.02(+0.25%) |
Oct 17, 2019 | 7.340 | 7.395 | 7.285 | 7.285 | 5,932,106 | +0.06(+0.77%) |
Oct 16, 2019 | 7.285 | 7.331 | 7.229 | 7.229 | 5,621,824 | +0.06(+0.77%) |
Oct 15, 2019 | 7.008 | 7.211 | 6.980 | 7.174 | 6,258,407 | +0.21(+3.05%) |
Oct 14, 2019 | 6.953 | 6.990 | 6.925 | 6.962 | 3,684,698 | +0.08(+1.21%) |
Oct 11, 2019 | 6.833 | 6.962 | 6.833 | 6.879 | 7,130,007 | +0.30(+4.63%) |
Oct 10, 2019 | 6.510 | 6.611 | 6.492 | 6.575 | 6,106,382 | +0.18(+2.74%) |
Oct 09, 2019 | 6.390 | 6.427 | 6.344 | 6.399 | 4,687,081 | +0.02(+0.29%) |
Oct 08, 2019 | 6.399 | 6.441 | 6.335 | 6.381 | 7,498,856 | -0.16(-2.40%) |
Oct 07, 2019 | 6.492 | 6.589 | 6.464 | 6.538 | 4,397,303 | -0.09(-1.39%) |
Oct 04, 2019 | 6.565 | 6.639 | 6.492 | 6.630 | 3,559,473 | +0.04(+0.56%) |
Oct 03, 2019 | 6.584 | 6.639 | 6.473 | 6.593 | 5,987,617 | -0.04(-0.56%) |
Oct 02, 2019 | 6.685 | 6.759 | 6.593 | 6.630 | 5,941,362 | -0.06(-0.83%) |
Oct 01, 2019 | 6.860 | 6.888 | 6.653 | 6.685 | 6,763,807 | -0.23(-3.33%) |
Sep 30, 2019 | 6.943 | 6.943 | 6.860 | 6.916 | 3,781,554 | -0.06(-0.79%) |
Sep 27, 2019 | 6.953 | 7.008 | 6.907 | 6.971 | 4,146,609 | +0.13(+1.89%) |
Sep 26, 2019 | 6.897 | 6.934 | 6.814 | 6.842 | 3,450,962 | -0.15(-2.11%) |
Sep 25, 2019 | 6.851 | 7.026 | 6.842 | 6.990 | 5,648,971 | +0.00(+0.00%) |
Sep 24, 2019 | 7.146 | 7.156 | 6.953 | 6.990 | 6,992,614 | -0.19(-2.70%) |
Sep 23, 2019 | 7.174 | 7.211 | 7.091 | 7.183 | 9,067,521 | -0.18(-2.50%) |
Sep 20, 2019 | 7.460 | 7.483 | 7.358 | 7.368 | 4,289,109 | -0.07(-0.99%) |
Sep 19, 2019 | 7.497 | 7.522 | 7.432 | 7.441 | 3,615,221 | +0.01(+0.12%) |
Sep 18, 2019 | 7.451 | 7.469 | 7.340 | 7.432 | 5,083,126 | -0.12(-1.59%) |
Sep 17, 2019 | 7.432 | 7.575 | 7.368 | 7.552 | 6,252,681 | -0.04(-0.49%) |
Sep 16, 2019 | 7.644 | 7.672 | 7.570 | 7.589 | 10,247,713 | -0.20(-2.60%) |
Sep 13, 2019 | 7.819 | 7.866 | 7.746 | 7.792 | 7,525,191 | +0.12(+1.56%) |
Sep 12, 2019 | 7.515 | 7.700 | 7.460 | 7.672 | 11,093,311 | +0.03(+0.36%) |
Sep 11, 2019 | 7.561 | 7.644 | 7.506 | 7.644 | 8,760,542 | -0.01(-0.12%) |
Sep 10, 2019 | 7.607 | 7.672 | 7.570 | 7.653 | 7,302,638 | +0.16(+2.09%) |
Sep 09, 2019 | 7.386 | 7.543 | 7.368 | 7.497 | 7,294,542 | +0.26(+3.57%) |
Sep 06, 2019 | 7.211 | 7.266 | 7.174 | 7.239 | 3,774,416 | +0.03(+0.38%) |
Sep 05, 2019 | 7.137 | 7.239 | 7.114 | 7.211 | 9,289,198 | +0.31(+4.55%) |
Sep 04, 2019 | 6.879 | 6.902 | 6.810 | 6.897 | 4,238,078 | +0.17(+2.47%) |
Sep 03, 2019 | 6.704 | 6.745 | 6.648 | 6.731 | 6,684,117 | +0.05(+0.69%) |
Aug 30, 2019 | 6.685 | 6.731 | 6.639 | 6.685 | 3,302,451 | +0.03(+0.42%) |
Aug 29, 2019 | 6.648 | 6.694 | 6.639 | 6.658 | 3,680,763 | +0.06(+0.84%) |
Aug 28, 2019 | 6.519 | 6.644 | 6.501 | 6.602 | 2,965,734 | +0.03(+0.42%) |
Aug 27, 2019 | 6.602 | 6.630 | 6.519 | 6.575 | 6,742,273 | +0.06(+0.85%) |
Aug 26, 2019 | 6.547 | 6.565 | 6.455 | 6.519 | 4,689,811 | +0.09(+1.43%) |
Aug 23, 2019 | 6.538 | 6.630 | 6.418 | 6.427 | 6,858,996 | -0.18(-2.79%) |
Aug 22, 2019 | 6.621 | 6.644 | 6.556 | 6.611 | 6,231,483 | +0.15(+2.28%) |
Aug 21, 2019 | 6.501 | 6.519 | 6.455 | 6.464 | 9,661,971 | +0.04(+0.57%) |
Aug 20, 2019 | 6.409 | 6.473 | 6.363 | 6.427 | 9,607,947 | -0.07(-1.13%) |
Aug 19, 2019 | 6.482 | 6.510 | 6.455 | 6.501 | 7,303,184 | +0.10(+1.58%) |
Aug 16, 2019 | 6.003 | 6.409 | 6.003 | 6.399 | 15,720,481 | +0.46(+7.76%) |
Aug 15, 2019 | 6.095 | 6.160 | 5.938 | 5.938 | 12,075,186 | -0.23(-3.74%) |
Aug 14, 2019 | 6.316 | 6.344 | 6.169 | 6.169 | 11,665,397 | -0.48(-7.21%) |
Aug 13, 2019 | 6.427 | 6.658 | 6.399 | 6.648 | 11,994,440 | +0.24(+3.74%) |
Aug 12, 2019 | 6.611 | 6.630 | 6.344 | 6.409 | 16,283,498 | -0.53(-7.70%) |
Aug 09, 2019 | 6.980 | 6.990 | 6.883 | 6.943 | 5,073,404 | -0.12(-1.70%) |
Aug 08, 2019 | 6.943 | 7.146 | 6.934 | 7.063 | 7,385,071 | +0.18(+2.54%) |
Aug 07, 2019 | 6.824 | 6.897 | 6.759 | 6.888 | 7,842,751 | -0.15(-2.10%) |
Aug 06, 2019 | 7.045 | 7.077 | 6.934 | 7.036 | 6,238,722 | -0.02(-0.26%) |
Aug 05, 2019 | 7.137 | 7.146 | 7.013 | 7.054 | 6,304,914 | -0.22(-3.04%) |
Aug 02, 2019 | 7.165 | 7.275 | 7.109 | 7.275 | 6,005,946 | +0.26(+3.68%) |