Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 7.345 | 7.375 | 6.953 | 7.054 | 852,043 | -0.40(-5.31%) |
Oct 30, 2019 | 7.464 | 7.517 | 7.382 | 7.449 | 593,408 | -0.01(-0.20%) |
Oct 29, 2019 | 7.345 | 7.517 | 7.270 | 7.464 | 797,318 | +0.13(+1.73%) |
Oct 28, 2019 | 7.330 | 7.531 | 7.270 | 7.337 | 615,637 | +0.02(+0.31%) |
Oct 25, 2019 | 7.069 | 7.464 | 7.069 | 7.315 | 794,853 | +0.19(+2.73%) |
Oct 24, 2019 | 7.315 | 7.390 | 7.054 | 7.121 | 444,227 | -0.22(-3.05%) |
Oct 23, 2019 | 7.039 | 7.436 | 6.942 | 7.345 | 923,037 | +0.29(+4.13%) |
Oct 22, 2019 | 6.710 | 7.054 | 6.639 | 7.054 | 1,083,242 | +0.35(+5.23%) |
Oct 21, 2019 | 6.651 | 6.811 | 6.576 | 6.703 | 825,350 | +0.13(+1.93%) |
Oct 18, 2019 | 6.666 | 6.718 | 6.539 | 6.576 | 561,609 | -0.14(-2.11%) |
Oct 17, 2019 | 6.800 | 6.875 | 6.673 | 6.718 | 562,913 | -0.02(-0.33%) |
Oct 16, 2019 | 6.606 | 6.912 | 6.606 | 6.740 | 892,868 | +0.10(+1.46%) |
Oct 15, 2019 | 6.479 | 6.878 | 6.442 | 6.643 | 873,624 | +0.18(+2.77%) |
Oct 14, 2019 | 6.516 | 6.569 | 6.330 | 6.464 | 611,995 | -0.06(-0.92%) |
Oct 11, 2019 | 6.121 | 6.594 | 6.068 | 6.524 | 1,390,625 | +0.62(+10.49%) |
Oct 10, 2019 | 5.845 | 6.046 | 5.822 | 5.904 | 597,697 | +0.04(+0.64%) |
Oct 09, 2019 | 5.971 | 6.068 | 5.867 | 5.867 | 604,666 | -0.04(-0.76%) |
Oct 08, 2019 | 6.322 | 6.322 | 5.897 | 5.912 | 2,683,812 | -0.50(-7.80%) |
Oct 07, 2019 | 6.382 | 6.464 | 6.300 | 6.412 | 757,032 | -0.01(-0.12%) |
Oct 04, 2019 | 6.486 | 6.569 | 6.292 | 6.419 | 741,399 | -0.06(-0.92%) |
Oct 03, 2019 | 6.516 | 6.643 | 6.363 | 6.479 | 2,732,397 | -0.10(-1.59%) |
Oct 02, 2019 | 6.621 | 6.703 | 6.449 | 6.583 | 1,450,579 | -0.07(-1.01%) |
Oct 01, 2019 | 6.695 | 6.920 | 6.516 | 6.651 | 1,273,863 | +0.01(+0.11%) |
Sep 30, 2019 | 6.374 | 6.725 | 6.374 | 6.643 | 1,823,674 | +0.31(+4.83%) |
Sep 27, 2019 | 6.270 | 6.501 | 6.173 | 6.337 | 1,369,993 | +0.07(+1.07%) |
Sep 26, 2019 | 6.270 | 6.374 | 6.180 | 6.270 | 741,591 | -0.02(-0.36%) |
Sep 25, 2019 | 6.300 | 6.531 | 6.240 | 6.292 | 918,662 | -0.01(-0.12%) |
Sep 24, 2019 | 6.710 | 6.763 | 6.165 | 6.300 | 1,214,892 | -0.34(-5.17%) |
Sep 23, 2019 | 6.457 | 6.695 | 6.307 | 6.643 | 702,213 | +0.10(+1.60%) |
Sep 20, 2019 | 6.472 | 6.714 | 6.416 | 6.539 | 2,667,375 | +0.03(+0.46%) |
Sep 19, 2019 | 6.658 | 6.748 | 6.472 | 6.509 | 885,292 | -0.13(-2.02%) |
Sep 18, 2019 | 6.740 | 6.748 | 6.479 | 6.643 | 1,023,086 | -0.11(-1.66%) |
Sep 17, 2019 | 6.845 | 6.919 | 6.659 | 6.755 | 1,070,971 | -0.11(-1.63%) |
Sep 16, 2019 | 6.949 | 7.158 | 6.815 | 6.867 | 1,095,082 | -0.15(-2.13%) |
Sep 13, 2019 | 6.979 | 7.240 | 6.867 | 7.016 | 862,643 | +0.11(+1.54%) |
Sep 12, 2019 | 7.049 | 7.306 | 6.822 | 6.910 | 904,820 | -0.10(-1.36%) |
Sep 11, 2019 | 6.822 | 7.034 | 6.638 | 7.005 | 924,054 | +0.20(+2.91%) |
Sep 10, 2019 | 6.300 | 6.822 | 6.286 | 6.807 | 1,415,922 | +0.52(+8.29%) |
Sep 09, 2019 | 5.801 | 6.344 | 5.794 | 6.286 | 1,244,462 | +0.52(+9.04%) |
Sep 06, 2019 | 5.889 | 5.940 | 5.735 | 5.764 | 1,006,550 | -0.12(-2.00%) |
Sep 05, 2019 | 5.691 | 5.984 | 5.632 | 5.882 | 1,045,801 | +0.18(+3.09%) |
Sep 04, 2019 | 5.360 | 5.735 | 5.228 | 5.705 | 1,714,053 | +0.27(+5.00%) |
Sep 03, 2019 | 5.581 | 5.658 | 5.434 | 5.434 | 967,246 | -0.15(-2.63%) |
Aug 30, 2019 | 5.874 | 6.032 | 5.551 | 5.581 | 1,508,258 | -0.23(-4.04%) |
Aug 29, 2019 | 5.610 | 5.984 | 5.610 | 5.816 | 1,415,698 | +0.27(+4.90%) |
Aug 28, 2019 | 5.566 | 5.764 | 5.485 | 5.544 | 1,424,595 | +0.04(+0.67%) |
Aug 27, 2019 | 5.838 | 5.838 | 5.390 | 5.507 | 1,552,176 | -0.38(-6.48%) |
Aug 26, 2019 | 5.874 | 6.029 | 5.808 | 5.889 | 545,939 | +0.09(+1.52%) |
Aug 23, 2019 | 5.977 | 6.102 | 5.728 | 5.801 | 1,079,137 | -0.24(-4.01%) |
Aug 22, 2019 | 6.205 | 6.267 | 5.918 | 6.043 | 1,226,638 | -0.12(-1.91%) |
Aug 21, 2019 | 6.315 | 6.388 | 6.006 | 6.161 | 809,478 | +0.02(+0.36%) |
Aug 20, 2019 | 6.161 | 6.286 | 6.021 | 6.139 | 829,438 | -0.10(-1.65%) |
Aug 19, 2019 | 6.212 | 6.462 | 6.186 | 6.241 | 1,226,574 | +0.15(+2.53%) |
Aug 16, 2019 | 5.727 | 6.179 | 5.639 | 6.087 | 3,595,035 | +0.58(+10.53%) |
Aug 15, 2019 | 5.882 | 5.918 | 5.324 | 5.507 | 2,131,671 | -0.40(-6.83%) |
Aug 14, 2019 | 6.058 | 6.131 | 5.860 | 5.911 | 1,241,374 | -0.26(-4.17%) |
Aug 13, 2019 | 6.139 | 6.572 | 6.109 | 6.168 | 1,299,774 | -0.04(-0.59%) |
Aug 12, 2019 | 6.550 | 6.719 | 6.139 | 6.205 | 1,232,903 | -0.34(-5.16%) |
Aug 09, 2019 | 6.396 | 6.634 | 6.366 | 6.543 | 1,876,914 | +0.15(+2.30%) |
Aug 08, 2019 | 6.374 | 7.101 | 6.161 | 6.396 | 5,922,578 | -1.23(-16.09%) |
Aug 07, 2019 | 7.828 | 7.938 | 7.453 | 7.622 | 1,816,873 | -0.36(-4.51%) |
Aug 06, 2019 | 7.982 | 8.063 | 7.703 | 7.982 | 787,898 | +0.05(+0.65%) |
Aug 05, 2019 | 7.894 | 8.136 | 7.739 | 7.930 | 1,263,750 | -0.12(-1.55%) |
Aug 02, 2019 | 8.048 | 8.121 | 7.864 | 8.055 | 963,379 | -0.09(-1.08%) |