Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 7.348 | 7.356 | 7.297 | 7.322 | 3,230,285 | -0.06(-0.80%) |
Oct 30, 2019 | 7.297 | 7.382 | 7.246 | 7.382 | 4,339,826 | -0.03(-0.46%) |
Oct 29, 2019 | 7.339 | 7.475 | 7.331 | 7.416 | 5,227,314 | +0.03(+0.34%) |
Oct 28, 2019 | 7.399 | 7.441 | 7.382 | 7.390 | 2,938,391 | +0.02(+0.23%) |
Oct 25, 2019 | 7.254 | 7.399 | 7.246 | 7.373 | 3,395,637 | +0.19(+2.60%) |
Oct 24, 2019 | 7.254 | 7.263 | 7.161 | 7.187 | 4,267,922 | -0.05(-0.70%) |
Oct 23, 2019 | 7.187 | 7.246 | 7.170 | 7.237 | 3,422,398 | +0.09(+1.31%) |
Oct 22, 2019 | 7.212 | 7.288 | 7.136 | 7.144 | 8,657,380 | -0.08(-1.17%) |
Oct 21, 2019 | 7.297 | 7.314 | 7.199 | 7.229 | 3,418,084 | +0.03(+0.47%) |
Oct 18, 2019 | 7.178 | 7.212 | 7.144 | 7.195 | 5,446,502 | +0.08(+1.19%) |
Oct 17, 2019 | 7.212 | 7.220 | 7.085 | 7.110 | 6,338,953 | +0.03(+0.36%) |
Oct 16, 2019 | 7.136 | 7.187 | 7.076 | 7.085 | 4,890,436 | +0.00(+0.00%) |
Oct 15, 2019 | 6.822 | 7.229 | 6.805 | 7.085 | 13,630,317 | +0.39(+5.83%) |
Oct 14, 2019 | 6.677 | 6.759 | 6.669 | 6.694 | 4,608,341 | -0.10(-1.50%) |
Oct 11, 2019 | 6.754 | 6.873 | 6.754 | 6.796 | 12,142,429 | +0.51(+8.10%) |
Oct 10, 2019 | 6.075 | 6.308 | 6.058 | 6.287 | 8,323,309 | +0.33(+5.56%) |
Oct 09, 2019 | 5.990 | 6.005 | 5.948 | 5.956 | 4,051,004 | +0.02(+0.29%) |
Oct 08, 2019 | 5.914 | 5.982 | 5.897 | 5.939 | 3,378,083 | -0.05(-0.85%) |
Oct 07, 2019 | 5.948 | 6.024 | 5.944 | 5.990 | 3,093,287 | -0.04(-0.70%) |
Oct 04, 2019 | 5.914 | 6.033 | 5.888 | 6.033 | 2,853,485 | +0.07(+1.14%) |
Oct 03, 2019 | 5.914 | 5.973 | 5.854 | 5.965 | 4,045,758 | -0.02(-0.28%) |
Oct 02, 2019 | 6.041 | 6.050 | 5.965 | 5.982 | 2,819,302 | -0.18(-2.89%) |
Oct 01, 2019 | 6.236 | 6.245 | 6.143 | 6.160 | 5,698,089 | -0.07(-1.09%) |
Sep 30, 2019 | 6.270 | 6.287 | 6.219 | 6.228 | 2,235,199 | -0.03(-0.41%) |
Sep 27, 2019 | 6.228 | 6.279 | 6.211 | 6.253 | 2,524,541 | +0.05(+0.82%) |
Sep 26, 2019 | 6.211 | 6.241 | 6.194 | 6.202 | 3,128,191 | +0.04(+0.69%) |
Sep 25, 2019 | 6.092 | 6.211 | 6.075 | 6.160 | 3,674,432 | +0.01(+0.14%) |
Sep 24, 2019 | 6.219 | 6.228 | 6.134 | 6.151 | 3,072,698 | -0.13(-2.03%) |
Sep 23, 2019 | 6.253 | 6.296 | 6.219 | 6.279 | 2,600,166 | -0.08(-1.33%) |
Sep 20, 2019 | 6.380 | 6.431 | 6.330 | 6.364 | 4,928,276 | +0.05(+0.81%) |
Sep 19, 2019 | 6.321 | 6.380 | 6.300 | 6.313 | 3,744,290 | +0.07(+1.09%) |
Sep 18, 2019 | 6.262 | 6.296 | 6.202 | 6.245 | 5,286,788 | -0.10(-1.60%) |
Sep 17, 2019 | 6.330 | 6.355 | 6.283 | 6.347 | 3,084,476 | -0.11(-1.71%) |
Sep 16, 2019 | 6.448 | 6.487 | 6.429 | 6.457 | 3,506,009 | -0.14(-2.06%) |
Sep 13, 2019 | 6.550 | 6.610 | 6.529 | 6.593 | 7,189,048 | +0.35(+5.57%) |
Sep 12, 2019 | 6.160 | 6.287 | 6.126 | 6.245 | 4,186,643 | +0.00(+0.00%) |
Sep 11, 2019 | 6.228 | 6.245 | 6.164 | 6.245 | 3,700,975 | +0.04(+0.68%) |
Sep 10, 2019 | 6.228 | 6.236 | 6.151 | 6.202 | 6,393,058 | +0.30(+5.03%) |
Sep 09, 2019 | 5.812 | 5.914 | 5.804 | 5.905 | 6,828,977 | +0.08(+1.31%) |
Sep 06, 2019 | 5.829 | 5.846 | 5.812 | 5.829 | 2,684,947 | +0.03(+0.44%) |
Sep 05, 2019 | 5.778 | 5.829 | 5.778 | 5.804 | 3,587,758 | +0.13(+2.24%) |
Sep 04, 2019 | 5.668 | 5.676 | 5.630 | 5.676 | 3,237,699 | +0.06(+1.06%) |
Sep 03, 2019 | 5.574 | 5.625 | 5.557 | 5.617 | 3,893,843 | -0.02(-0.30%) |
Aug 30, 2019 | 5.651 | 5.659 | 5.583 | 5.634 | 3,549,443 | -0.03(-0.60%) |
Aug 29, 2019 | 5.642 | 5.676 | 5.638 | 5.668 | 2,233,713 | +0.05(+0.91%) |
Aug 28, 2019 | 5.583 | 5.625 | 5.549 | 5.617 | 1,953,942 | -0.03(-0.60%) |
Aug 27, 2019 | 5.710 | 5.710 | 5.625 | 5.651 | 3,469,216 | -0.03(-0.45%) |
Aug 26, 2019 | 5.693 | 5.719 | 5.625 | 5.676 | 1,966,322 | +0.01(+0.15%) |
Aug 23, 2019 | 5.753 | 5.787 | 5.659 | 5.668 | 2,668,564 | -0.09(-1.62%) |
Aug 22, 2019 | 5.770 | 5.787 | 5.719 | 5.761 | 2,335,598 | +0.07(+1.19%) |
Aug 21, 2019 | 5.727 | 5.736 | 5.685 | 5.693 | 2,929,648 | +0.02(+0.30%) |
Aug 20, 2019 | 5.676 | 5.693 | 5.630 | 5.676 | 3,382,851 | -0.09(-1.62%) |
Aug 19, 2019 | 5.770 | 5.793 | 5.753 | 5.770 | 1,954,292 | +0.05(+0.89%) |
Aug 16, 2019 | 5.676 | 5.744 | 5.676 | 5.719 | 3,156,972 | +0.13(+2.28%) |
Aug 15, 2019 | 5.625 | 5.651 | 5.583 | 5.591 | 4,170,674 | -0.03(-0.45%) |
Aug 14, 2019 | 5.659 | 5.668 | 5.608 | 5.617 | 3,631,670 | -0.15(-2.65%) |
Aug 13, 2019 | 5.753 | 5.816 | 5.736 | 5.770 | 4,049,245 | +0.00(+0.00%) |
Aug 12, 2019 | 5.804 | 5.812 | 5.753 | 5.770 | 2,427,818 | -0.12(-2.02%) |
Aug 09, 2019 | 5.880 | 5.931 | 5.842 | 5.888 | 3,024,381 | -0.07(-1.14%) |
Aug 08, 2019 | 5.939 | 5.982 | 5.922 | 5.956 | 2,939,163 | -0.00(-0.03%) |
Aug 07, 2019 | 5.875 | 5.975 | 5.858 | 5.958 | 2,753,404 | -0.02(-0.28%) |
Aug 06, 2019 | 5.999 | 5.999 | 5.908 | 5.975 | 3,933,715 | +0.07(+1.13%) |
Aug 05, 2019 | 5.941 | 5.950 | 5.842 | 5.908 | 5,719,172 | -0.23(-3.79%) |
Aug 02, 2019 | 6.149 | 6.157 | 6.091 | 6.141 | 4,033,191 | +0.02(+0.41%) |