Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 7.056 | 7.064 | 6.896 | 6.992 | 23,098,138 | -0.27(-3.74%) |
Oct 30, 2019 | 7.127 | 7.295 | 7.032 | 7.263 | 17,079,456 | +0.02(+0.22%) |
Oct 29, 2019 | 7.287 | 7.339 | 7.199 | 7.247 | 11,001,127 | -0.08(-1.09%) |
Oct 28, 2019 | 7.175 | 7.359 | 7.147 | 7.327 | 22,100,986 | +0.26(+3.73%) |
Oct 25, 2019 | 6.976 | 7.104 | 6.960 | 7.064 | 13,771,842 | +0.13(+1.84%) |
Oct 24, 2019 | 6.968 | 7.024 | 6.872 | 6.936 | 11,403,114 | -0.01(-0.11%) |
Oct 23, 2019 | 6.824 | 6.992 | 6.824 | 6.944 | 19,567,458 | +0.14(+2.11%) |
Oct 22, 2019 | 6.577 | 6.840 | 6.553 | 6.800 | 17,704,584 | +0.30(+4.67%) |
Oct 21, 2019 | 6.473 | 6.553 | 6.417 | 6.497 | 14,857,586 | -0.01(-0.12%) |
Oct 18, 2019 | 6.481 | 6.541 | 6.445 | 6.505 | 9,009,957 | +0.04(+0.56%) |
Oct 17, 2019 | 6.654 | 6.693 | 6.461 | 6.469 | 17,149,242 | -0.10(-1.53%) |
Oct 16, 2019 | 6.353 | 6.592 | 6.329 | 6.569 | 22,736,048 | +0.16(+2.54%) |
Oct 15, 2019 | 6.407 | 6.492 | 6.353 | 6.407 | 19,151,906 | +0.00(+0.00%) |
Oct 14, 2019 | 6.376 | 6.469 | 6.353 | 6.407 | 15,242,240 | +0.01(+0.12%) |
Oct 11, 2019 | 6.376 | 6.445 | 6.353 | 6.399 | 14,701,264 | +0.12(+1.85%) |
Oct 10, 2019 | 6.229 | 6.353 | 6.213 | 6.283 | 16,858,130 | +0.06(+1.00%) |
Oct 09, 2019 | 6.175 | 6.291 | 6.086 | 6.221 | 14,427,742 | +0.13(+2.16%) |
Oct 08, 2019 | 6.136 | 6.229 | 6.074 | 6.090 | 18,040,380 | +0.01(+0.13%) |
Oct 07, 2019 | 6.213 | 6.298 | 6.074 | 6.082 | 16,805,886 | -0.10(-1.63%) |
Oct 04, 2019 | 6.051 | 6.190 | 6.035 | 6.182 | 9,790,331 | +0.12(+2.04%) |
Oct 03, 2019 | 6.028 | 6.093 | 5.943 | 6.059 | 15,459,471 | +0.05(+0.77%) |
Oct 02, 2019 | 6.074 | 6.082 | 5.942 | 6.012 | 15,415,793 | -0.15(-2.45%) |
Oct 01, 2019 | 6.302 | 6.313 | 6.148 | 6.163 | 11,353,845 | -0.13(-2.09%) |
Sep 30, 2019 | 6.380 | 6.380 | 6.279 | 6.295 | 7,812,412 | -0.09(-1.33%) |
Sep 27, 2019 | 6.403 | 6.426 | 6.283 | 6.380 | 9,375,601 | +0.01(+0.12%) |
Sep 26, 2019 | 6.341 | 6.430 | 6.302 | 6.372 | 12,911,866 | +0.07(+1.10%) |
Sep 25, 2019 | 6.171 | 6.310 | 6.140 | 6.302 | 7,263,861 | +0.07(+1.12%) |
Sep 24, 2019 | 6.302 | 6.310 | 6.194 | 6.233 | 10,388,532 | -0.05(-0.74%) |
Sep 23, 2019 | 6.241 | 6.310 | 6.175 | 6.279 | 13,523,883 | -0.01(-0.12%) |
Sep 20, 2019 | 6.248 | 6.322 | 6.194 | 6.287 | 22,741,220 | +0.05(+0.87%) |
Sep 19, 2019 | 6.395 | 6.430 | 6.206 | 6.233 | 11,501,632 | -0.12(-1.95%) |
Sep 18, 2019 | 6.395 | 6.426 | 6.302 | 6.357 | 12,781,453 | +0.00(+0.00%) |
Sep 17, 2019 | 6.194 | 6.376 | 6.179 | 6.357 | 16,148,670 | +0.15(+2.37%) |
Sep 16, 2019 | 6.202 | 6.302 | 6.171 | 6.210 | 17,328,162 | -0.09(-1.47%) |
Sep 13, 2019 | 6.434 | 6.457 | 6.260 | 6.302 | 19,828,010 | -0.14(-2.16%) |
Sep 12, 2019 | 6.558 | 6.558 | 6.407 | 6.442 | 17,901,844 | -0.05(-0.72%) |
Sep 11, 2019 | 6.480 | 6.554 | 6.426 | 6.488 | 13,179,677 | +0.02(+0.36%) |
Sep 10, 2019 | 6.480 | 6.550 | 6.403 | 6.465 | 18,729,392 | -0.09(-1.30%) |
Sep 09, 2019 | 6.565 | 6.697 | 6.534 | 6.550 | 27,466,930 | +0.06(+0.95%) |
Sep 06, 2019 | 6.357 | 6.534 | 6.341 | 6.488 | 28,935,670 | +0.26(+4.09%) |
Sep 05, 2019 | 6.210 | 6.434 | 6.202 | 6.233 | 16,953,540 | +0.14(+2.28%) |
Sep 04, 2019 | 6.078 | 6.101 | 6.016 | 6.094 | 15,096,727 | +0.15(+2.60%) |
Sep 03, 2019 | 6.024 | 6.128 | 5.888 | 5.939 | 20,712,456 | -0.24(-3.82%) |
Aug 30, 2019 | 6.121 | 6.206 | 6.067 | 6.175 | 31,364,258 | +0.15(+2.57%) |
Aug 29, 2019 | 5.936 | 6.052 | 5.881 | 6.021 | 11,645,841 | +0.11(+1.83%) |
Aug 28, 2019 | 5.905 | 5.982 | 5.858 | 5.912 | 12,761,380 | -0.01(-0.13%) |
Aug 27, 2019 | 5.974 | 6.021 | 5.847 | 5.920 | 19,731,476 | +0.03(+0.53%) |
Aug 26, 2019 | 5.959 | 6.005 | 5.824 | 5.889 | 13,092,912 | -0.08(-1.30%) |
Aug 23, 2019 | 6.082 | 6.191 | 5.912 | 5.967 | 21,601,866 | -0.23(-3.74%) |
Aug 22, 2019 | 6.268 | 6.337 | 6.191 | 6.198 | 11,211,343 | -0.12(-1.84%) |
Aug 21, 2019 | 6.283 | 6.357 | 6.229 | 6.314 | 18,096,842 | +0.12(+2.00%) |
Aug 20, 2019 | 6.144 | 6.268 | 6.113 | 6.191 | 18,025,504 | -0.02(-0.37%) |
Aug 19, 2019 | 6.430 | 6.446 | 6.163 | 6.214 | 19,960,456 | -0.18(-2.78%) |
Aug 16, 2019 | 6.438 | 6.469 | 6.353 | 6.392 | 12,544,642 | +0.02(+0.24%) |
Aug 15, 2019 | 6.361 | 6.446 | 6.252 | 6.376 | 19,193,302 | +0.03(+0.49%) |
Aug 14, 2019 | 6.415 | 6.508 | 6.307 | 6.345 | 22,058,732 | -0.28(-4.20%) |
Aug 13, 2019 | 6.484 | 6.747 | 6.465 | 6.623 | 21,483,906 | +0.09(+1.42%) |
Aug 12, 2019 | 6.453 | 6.585 | 6.415 | 6.531 | 10,742,607 | -0.21(-3.10%) |
Aug 09, 2019 | 6.840 | 6.902 | 6.701 | 6.739 | 18,494,980 | -0.12(-1.80%) |
Aug 08, 2019 | 6.840 | 6.909 | 6.763 | 6.863 | 24,188,882 | +0.09(+1.37%) |
Aug 07, 2019 | 6.585 | 6.790 | 6.519 | 6.770 | 29,457,138 | +0.12(+1.86%) |
Aug 06, 2019 | 6.654 | 6.693 | 6.531 | 6.647 | 21,029,522 | +0.10(+1.53%) |
Aug 05, 2019 | 6.577 | 6.666 | 6.484 | 6.546 | 24,261,066 | -0.23(-3.42%) |
Aug 02, 2019 | 6.886 | 6.925 | 6.720 | 6.778 | 14,501,132 | -0.08(-1.19%) |