Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 6.810 | 6.810 | 6.240 | 6.440 | 3,724,382 | -0.44(-6.46%) |
Oct 30, 2019 | 7.950 | 7.950 | 6.810 | 6.885 | 4,004,108 | -0.69(-9.05%) |
Oct 29, 2019 | 7.230 | 7.610 | 7.230 | 7.570 | 2,002,755 | +0.27(+3.70%) |
Oct 28, 2019 | 7.350 | 7.540 | 7.300 | 7.300 | 827,861 | -0.03(-0.41%) |
Oct 25, 2019 | 7.130 | 7.340 | 7.130 | 7.330 | 861,700 | +0.17(+2.37%) |
Oct 24, 2019 | 7.180 | 7.190 | 6.960 | 7.160 | 1,035,979 | -0.02(-0.28%) |
Oct 23, 2019 | 7.260 | 7.345 | 7.140 | 7.180 | 460,263 | -0.05(-0.69%) |
Oct 22, 2019 | 7.440 | 7.480 | 7.220 | 7.230 | 628,371 | -0.21(-2.82%) |
Oct 21, 2019 | 7.430 | 7.560 | 7.400 | 7.440 | 732,797 | +0.09(+1.22%) |
Oct 18, 2019 | 7.350 | 7.420 | 7.271 | 7.350 | 736,800 | -0.03(-0.41%) |
Oct 17, 2019 | 7.120 | 7.380 | 7.115 | 7.380 | 810,969 | +0.33(+4.68%) |
Oct 16, 2019 | 7.180 | 7.320 | 7.030 | 7.050 | 1,221,769 | -0.25(-3.49%) |
Oct 15, 2019 | 7.060 | 7.350 | 7.060 | 7.305 | 1,622,729 | +0.25(+3.47%) |
Oct 14, 2019 | 7.280 | 7.290 | 6.890 | 7.060 | 808,885 | -0.27(-3.62%) |
Oct 11, 2019 | 7.280 | 7.430 | 7.275 | 7.325 | 564,400 | +0.16(+2.23%) |
Oct 10, 2019 | 7.140 | 7.240 | 7.080 | 7.165 | 766,455 | +0.03(+0.35%) |
Oct 09, 2019 | 7.150 | 7.190 | 7.030 | 7.140 | 634,325 | +0.03(+0.49%) |
Oct 08, 2019 | 7.200 | 7.200 | 7.020 | 7.105 | 808,588 | -0.08(-1.18%) |
Oct 07, 2019 | 7.250 | 7.430 | 7.140 | 7.190 | 2,403,555 | -0.11(-1.51%) |
Oct 04, 2019 | 6.960 | 7.330 | 6.938 | 7.300 | 1,758,100 | +0.35(+5.04%) |
Oct 03, 2019 | 6.770 | 6.995 | 6.710 | 6.950 | 709,267 | +0.12(+1.76%) |
Oct 02, 2019 | 6.800 | 6.935 | 6.750 | 6.830 | 717,310 | -0.09(-1.30%) |
Oct 01, 2019 | 7.310 | 7.390 | 6.910 | 6.920 | 837,814 | -0.36(-4.88%) |
Sep 30, 2019 | 7.380 | 7.430 | 7.270 | 7.275 | 1,042,410 | -0.08(-1.15%) |
Sep 27, 2019 | 7.510 | 7.590 | 7.360 | 7.360 | 580,300 | -0.13(-1.74%) |
Sep 26, 2019 | 7.670 | 7.690 | 7.420 | 7.490 | 671,872 | -0.18(-2.35%) |
Sep 25, 2019 | 7.390 | 7.700 | 7.320 | 7.670 | 1,116,477 | +0.26(+3.58%) |
Sep 24, 2019 | 7.590 | 7.660 | 7.304 | 7.405 | 1,651,879 | -0.14(-1.92%) |
Sep 23, 2019 | 7.550 | 7.640 | 7.440 | 7.550 | 657,801 | -0.06(-0.79%) |
Sep 20, 2019 | 7.430 | 7.650 | 7.290 | 7.610 | 1,674,700 | +0.20(+2.70%) |
Sep 19, 2019 | 7.410 | 7.670 | 7.390 | 7.410 | 850,726 | -0.03(-0.40%) |
Sep 18, 2019 | 7.600 | 7.620 | 7.340 | 7.440 | 1,043,570 | -0.14(-1.85%) |
Sep 17, 2019 | 7.800 | 7.846 | 7.500 | 7.580 | 832,283 | -0.28(-3.56%) |
Sep 16, 2019 | 7.700 | 7.905 | 7.620 | 7.860 | 1,396,560 | +0.19(+2.48%) |
Sep 13, 2019 | 7.450 | 7.755 | 7.430 | 7.670 | 1,387,500 | +0.22(+2.95%) |
Sep 12, 2019 | 7.380 | 7.580 | 7.290 | 7.450 | 1,254,030 | +0.05(+0.68%) |
Sep 11, 2019 | 7.090 | 7.420 | 7.060 | 7.400 | 1,062,086 | +0.33(+4.67%) |
Sep 10, 2019 | 6.900 | 7.197 | 6.840 | 7.070 | 1,322,578 | +0.17(+2.46%) |
Sep 09, 2019 | 6.840 | 6.940 | 6.780 | 6.900 | 885,629 | +0.11(+1.62%) |
Sep 06, 2019 | 6.800 | 6.840 | 6.690 | 6.790 | 664,700 | +0.05(+0.74%) |
Sep 05, 2019 | 6.650 | 6.880 | 6.520 | 6.740 | 978,865 | +0.19(+2.90%) |
Sep 04, 2019 | 6.610 | 6.750 | 6.530 | 6.550 | 932,078 | -0.05(-0.76%) |
Sep 03, 2019 | 6.630 | 6.720 | 6.520 | 6.600 | 679,778 | -0.08(-1.20%) |
Aug 30, 2019 | 6.740 | 6.800 | 6.590 | 6.680 | 649,300 | -0.04(-0.60%) |
Aug 29, 2019 | 6.760 | 6.850 | 6.702 | 6.720 | 466,292 | +0.02(+0.30%) |
Aug 28, 2019 | 6.600 | 6.760 | 6.550 | 6.700 | 663,767 | +0.10(+1.52%) |
Aug 27, 2019 | 6.900 | 6.910 | 6.570 | 6.600 | 612,112 | -0.24(-3.51%) |
Aug 26, 2019 | 7.050 | 7.110 | 6.795 | 6.840 | 834,366 | -0.17(-2.43%) |
Aug 23, 2019 | 7.340 | 7.430 | 6.995 | 7.010 | 752,500 | -0.36(-4.88%) |
Aug 22, 2019 | 7.390 | 7.510 | 7.290 | 7.370 | 673,479 | +0.02(+0.27%) |
Aug 21, 2019 | 7.400 | 7.450 | 7.190 | 7.350 | 1,129,702 | -0.03(-0.41%) |
Aug 20, 2019 | 7.510 | 7.510 | 7.310 | 7.380 | 1,019,001 | -0.13(-1.73%) |
Aug 19, 2019 | 7.440 | 7.625 | 7.400 | 7.510 | 873,238 | +0.13(+1.76%) |
Aug 16, 2019 | 7.330 | 7.440 | 7.220 | 7.380 | 1,120,300 | -0.02(-0.27%) |
Aug 15, 2019 | 7.720 | 7.720 | 7.330 | 7.400 | 689,970 | -0.19(-2.50%) |
Aug 14, 2019 | 7.730 | 7.790 | 7.494 | 7.590 | 869,008 | -0.30(-3.80%) |
Aug 13, 2019 | 7.830 | 7.960 | 7.760 | 7.890 | 867,092 | +0.08(+1.02%) |
Aug 12, 2019 | 8.000 | 8.040 | 7.700 | 7.810 | 1,103,530 | -0.29(-3.58%) |
Aug 09, 2019 | 8.130 | 8.180 | 8.045 | 8.100 | 921,200 | -0.06(-0.74%) |
Aug 08, 2019 | 8.090 | 8.205 | 7.950 | 8.160 | 784,582 | +0.11(+1.37%) |
Aug 07, 2019 | 8.000 | 8.070 | 7.910 | 8.050 | 1,435,960 | -0.02(-0.25%) |
Aug 06, 2019 | 8.160 | 8.190 | 7.990 | 8.070 | 1,127,330 | -0.04(-0.49%) |
Aug 05, 2019 | 8.080 | 8.130 | 7.890 | 8.110 | 1,187,931 | -0.14(-1.70%) |
Aug 02, 2019 | 8.300 | 8.390 | 7.931 | 8.250 | 1,968,500 | -0.12(-1.43%) |