Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 6.880 | 7.300 | 6.830 | 7.270 | 909,749 | +0.39(+5.67%) |
Oct 30, 2019 | 7.060 | 7.105 | 6.860 | 6.880 | 639,746 | -0.18(-2.55%) |
Oct 29, 2019 | 7.360 | 7.450 | 7.030 | 7.060 | 632,515 | -0.26(-3.55%) |
Oct 28, 2019 | 7.450 | 7.450 | 6.580 | 7.320 | 1,452,325 | -0.18(-2.40%) |
Oct 25, 2019 | 6.890 | 7.550 | 6.890 | 7.500 | 2,281,200 | +0.61(+8.85%) |
Oct 24, 2019 | 7.120 | 7.150 | 6.850 | 6.890 | 819,775 | -0.07(-1.01%) |
Oct 23, 2019 | 7.200 | 7.300 | 6.960 | 6.960 | 783,978 | -0.25(-3.47%) |
Oct 22, 2019 | 7.140 | 7.330 | 6.980 | 7.210 | 788,669 | +0.13(+1.84%) |
Oct 21, 2019 | 6.930 | 7.140 | 6.810 | 7.080 | 796,879 | +0.16(+2.31%) |
Oct 18, 2019 | 7.020 | 7.100 | 6.520 | 6.920 | 1,256,900 | -0.13(-1.84%) |
Oct 17, 2019 | 6.900 | 7.160 | 6.700 | 7.050 | 1,448,925 | +0.20(+2.92%) |
Oct 16, 2019 | 6.340 | 7.080 | 6.230 | 6.850 | 1,883,747 | +0.47(+7.37%) |
Oct 15, 2019 | 6.130 | 6.710 | 6.110 | 6.380 | 2,123,967 | +0.29(+4.76%) |
Oct 14, 2019 | 5.540 | 6.350 | 5.490 | 6.090 | 3,955,055 | +0.80(+15.12%) |
Oct 11, 2019 | 5.230 | 5.410 | 5.170 | 5.290 | 1,408,700 | +0.12(+2.32%) |
Oct 10, 2019 | 5.160 | 5.250 | 4.960 | 5.170 | 1,290,204 | +0.05(+0.98%) |
Oct 09, 2019 | 5.630 | 5.650 | 5.100 | 5.120 | 1,045,319 | -0.47(-8.41%) |
Oct 08, 2019 | 5.550 | 5.730 | 5.460 | 5.590 | 881,091 | -0.02(-0.36%) |
Oct 07, 2019 | 5.580 | 5.760 | 5.500 | 5.610 | 747,747 | +0.04(+0.72%) |
Oct 04, 2019 | 5.570 | 5.930 | 5.550 | 5.570 | 788,800 | +0.03(+0.54%) |
Oct 03, 2019 | 5.630 | 5.650 | 5.330 | 5.540 | 1,246,400 | -0.09(-1.60%) |
Oct 02, 2019 | 5.200 | 5.660 | 5.030 | 5.630 | 1,296,420 | +0.38(+7.24%) |
Oct 01, 2019 | 5.500 | 5.600 | 5.140 | 5.250 | 1,342,721 | -0.20(-3.67%) |
Sep 30, 2019 | 5.420 | 5.600 | 5.290 | 5.450 | 1,311,455 | +0.02(+0.37%) |
Sep 27, 2019 | 5.250 | 5.980 | 5.190 | 5.430 | 2,010,700 | +0.19(+3.63%) |
Sep 26, 2019 | 5.470 | 5.540 | 5.160 | 5.240 | 1,406,432 | -0.25(-4.47%) |
Sep 25, 2019 | 5.550 | 5.650 | 5.330 | 5.485 | 890,639 | -0.09(-1.70%) |
Sep 24, 2019 | 5.810 | 5.860 | 5.375 | 5.580 | 1,951,668 | -0.19(-3.29%) |
Sep 23, 2019 | 6.460 | 6.690 | 5.730 | 5.770 | 1,924,382 | -0.67(-10.40%) |
Sep 20, 2019 | 6.190 | 6.670 | 5.940 | 6.440 | 9,581,800 | +0.26(+4.21%) |
Sep 19, 2019 | 6.170 | 6.520 | 6.060 | 6.180 | 1,781,645 | -0.01(-0.16%) |
Sep 18, 2019 | 6.220 | 6.230 | 5.950 | 6.190 | 1,926,786 | -0.02(-0.32%) |
Sep 17, 2019 | 6.070 | 6.310 | 5.890 | 6.210 | 1,946,504 | -0.08(-1.27%) |
Sep 16, 2019 | 5.500 | 6.340 | 5.410 | 6.290 | 3,315,138 | +0.51(+8.82%) |
Sep 13, 2019 | 6.070 | 6.130 | 5.010 | 5.780 | 11,694,100 | -0.57(-8.98%) |
Sep 12, 2019 | 6.120 | 9.760 | 5.750 | 6.350 | 25,383,942 | -5.65(-47.08%) |
Sep 11, 2019 | 11.97 | 12.15 | 11.36 | 12.00 | 1,927,122 | +0.41(+3.54%) |
Sep 10, 2019 | 12.41 | 12.43 | 11.56 | 11.59 | 1,830,814 | -0.86(-6.91%) |
Sep 09, 2019 | 12.21 | 12.53 | 11.55 | 12.45 | 1,552,574 | +0.33(+2.72%) |
Sep 06, 2019 | 12.08 | 12.97 | 12.00 | 12.12 | 2,406,800 | +0.08(+0.66%) |
Sep 05, 2019 | 11.47 | 12.15 | 11.19 | 12.04 | 2,044,284 | +0.69(+6.08%) |
Sep 04, 2019 | 10.52 | 11.49 | 10.05 | 11.35 | 1,789,830 | +0.96(+9.24%) |
Sep 03, 2019 | 10.24 | 10.56 | 10.21 | 10.39 | 937,539 | +0.06(+0.58%) |
Aug 30, 2019 | 10.93 | 10.93 | 10.20 | 10.33 | 869,300 | -0.57(-5.23%) |
Aug 29, 2019 | 10.82 | 11.02 | 10.66 | 10.90 | 470,476 | +0.23(+2.16%) |
Aug 28, 2019 | 10.35 | 11.01 | 10.16 | 10.67 | 540,446 | +0.27(+2.60%) |
Aug 27, 2019 | 10.79 | 10.84 | 10.28 | 10.40 | 882,404 | -0.32(-2.99%) |
Aug 26, 2019 | 10.78 | 10.78 | 10.37 | 10.72 | 574,945 | +0.16(+1.52%) |
Aug 23, 2019 | 10.87 | 11.25 | 10.44 | 10.56 | 1,191,200 | -0.43(-3.91%) |
Aug 22, 2019 | 11.80 | 11.85 | 10.79 | 10.99 | 958,138 | -0.86(-7.26%) |
Aug 21, 2019 | 11.77 | 11.97 | 11.37 | 11.85 | 662,274 | +0.25(+2.16%) |
Aug 20, 2019 | 12.85 | 12.89 | 11.51 | 11.60 | 1,127,466 | -1.32(-10.22%) |
Aug 19, 2019 | 13.60 | 13.87 | 12.89 | 12.92 | 1,164,839 | -0.48(-3.58%) |
Aug 16, 2019 | 12.52 | 13.42 | 12.42 | 13.40 | 1,520,600 | +0.93(+7.46%) |
Aug 15, 2019 | 12.25 | 12.71 | 12.07 | 12.47 | 817,067 | +0.22(+1.80%) |
Aug 14, 2019 | 11.54 | 12.34 | 11.32 | 12.25 | 1,243,652 | +0.65(+5.60%) |
Aug 13, 2019 | 11.42 | 11.81 | 10.55 | 11.60 | 1,547,481 | +0.12(+1.05%) |
Aug 12, 2019 | 11.57 | 12.42 | 11.40 | 11.48 | 2,485,622 | -0.08(-0.69%) |
Aug 09, 2019 | 12.25 | 12.50 | 10.86 | 11.56 | 1,830,700 | -0.76(-6.17%) |
Aug 08, 2019 | 11.92 | 12.44 | 11.51 | 12.32 | 1,078,217 | +0.61(+5.21%) |
Aug 07, 2019 | 11.73 | 12.29 | 11.62 | 11.71 | 598,164 | -0.29(-2.42%) |
Aug 06, 2019 | 11.30 | 12.07 | 11.18 | 12.00 | 746,675 | +0.77(+6.86%) |
Aug 05, 2019 | 11.01 | 11.44 | 10.89 | 11.23 | 1,175,709 | +0.07(+0.63%) |
Aug 02, 2019 | 12.69 | 12.86 | 11.07 | 11.16 | 1,591,300 | -1.61(-12.61%) |