Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 7.200 | 7.685 | 6.550 | 6.750 | 62,815 | -0.50(-6.90%) |
Oct 30, 2019 | 6.800 | 7.250 | 6.250 | 7.250 | 70,176 | +0.90(+14.17%) |
Oct 29, 2019 | 7.000 | 7.100 | 6.300 | 6.350 | 174,650 | -1.45(-18.59%) |
Oct 28, 2019 | 7.250 | 10.20 | 7.250 | 7.800 | 1,336,674 | +0.85(+12.23%) |
Oct 25, 2019 | 5.900 | 6.950 | 5.800 | 6.950 | 160,400 | +0.95(+15.83%) |
Oct 24, 2019 | 6.143 | 6.143 | 5.750 | 6.000 | 5,831 | -0.15(-2.44%) |
Oct 23, 2019 | 6.200 | 6.200 | 6.000 | 6.150 | 3,853 | -0.05(-0.81%) |
Oct 22, 2019 | 6.183 | 6.207 | 6.150 | 6.200 | 1,982 | +0.00(+0.00%) |
Oct 21, 2019 | 6.100 | 6.250 | 6.100 | 6.200 | 1,991 | +0.05(+0.81%) |
Oct 18, 2019 | 6.150 | 6.200 | 6.050 | 6.150 | 3,320 | +0.00(+0.00%) |
Oct 17, 2019 | 6.200 | 6.200 | 6.100 | 6.150 | 6,359 | +0.03(+0.56%) |
Oct 16, 2019 | 6.100 | 6.220 | 6.100 | 6.116 | 1,824 | -0.08(-1.35%) |
Oct 15, 2019 | 6.150 | 6.325 | 6.130 | 6.200 | 7,561 | +0.00(+0.00%) |
Oct 14, 2019 | 6.250 | 6.250 | 6.100 | 6.200 | 5,593 | -0.02(-0.40%) |
Oct 11, 2019 | 6.180 | 6.250 | 6.150 | 6.225 | 2,680 | +0.02(+0.40%) |
Oct 10, 2019 | 6.300 | 6.300 | 6.150 | 6.200 | 3,610 | -0.05(-0.80%) |
Oct 09, 2019 | 6.300 | 6.450 | 6.250 | 6.250 | 3,323 | -0.10(-1.57%) |
Oct 08, 2019 | 6.350 | 6.400 | 6.300 | 6.350 | 1,184 | -0.09(-1.44%) |
Oct 07, 2019 | 6.300 | 6.500 | 6.300 | 6.442 | 4,061 | +0.14(+2.26%) |
Oct 04, 2019 | 6.400 | 6.500 | 6.300 | 6.300 | 6,200 | +0.05(+0.80%) |
Oct 03, 2019 | 6.350 | 6.400 | 6.250 | 6.250 | 2,665 | -0.05(-0.79%) |
Oct 02, 2019 | 6.250 | 6.500 | 6.250 | 6.300 | 4,139 | -0.05(-0.79%) |
Oct 01, 2019 | 6.461 | 6.500 | 6.250 | 6.350 | 4,618 | -0.15(-2.31%) |
Sep 30, 2019 | 6.450 | 6.600 | 6.400 | 6.500 | 3,638 | +0.00(+0.03%) |
Sep 27, 2019 | 6.484 | 6.650 | 6.400 | 6.498 | 3,740 | +0.02(+0.36%) |
Sep 26, 2019 | 6.450 | 6.500 | 6.350 | 6.474 | 6,239 | +0.07(+1.16%) |
Sep 25, 2019 | 6.450 | 6.550 | 6.400 | 6.400 | 741 | -0.05(-0.78%) |
Sep 24, 2019 | 6.450 | 6.550 | 6.450 | 6.450 | 3,236 | -0.10(-1.53%) |
Sep 23, 2019 | 6.550 | 6.550 | 6.500 | 6.550 | 2,714 | +0.00(+0.00%) |
Sep 20, 2019 | 6.550 | 6.600 | 6.500 | 6.550 | 2,000 | -0.05(-0.76%) |
Sep 19, 2019 | 6.500 | 6.600 | 6.450 | 6.600 | 1,000 | +0.05(+0.84%) |
Sep 18, 2019 | 6.450 | 6.550 | 6.450 | 6.545 | 4,167 | +0.02(+0.31%) |
Sep 17, 2019 | 6.600 | 6.700 | 6.450 | 6.525 | 6,026 | -0.12(-1.88%) |
Sep 16, 2019 | 6.650 | 6.651 | 6.500 | 6.650 | 5,321 | -0.00(-0.08%) |
Sep 13, 2019 | 6.650 | 6.800 | 6.650 | 6.655 | 2,380 | -0.09(-1.41%) |
Sep 12, 2019 | 6.700 | 6.850 | 6.650 | 6.750 | 2,710 | +0.10(+1.50%) |
Sep 11, 2019 | 6.700 | 6.850 | 6.600 | 6.650 | 3,928 | +0.00(+0.00%) |
Sep 10, 2019 | 6.600 | 6.650 | 6.500 | 6.650 | 6,105 | +0.00(+0.00%) |
Sep 09, 2019 | 6.752 | 6.752 | 6.550 | 6.650 | 7,112 | -0.08(-1.17%) |
Sep 06, 2019 | 6.900 | 6.900 | 6.700 | 6.729 | 3,560 | -0.11(-1.64%) |
Sep 05, 2019 | 6.750 | 6.950 | 6.750 | 6.840 | 4,166 | +0.04(+0.60%) |
Sep 04, 2019 | 6.750 | 6.850 | 6.750 | 6.800 | 842 | -0.05(-0.73%) |
Sep 03, 2019 | 6.750 | 6.850 | 6.700 | 6.850 | 1,872 | +0.15(+2.24%) |
Aug 30, 2019 | 6.740 | 7.000 | 6.675 | 6.700 | 2,080 | +0.02(+0.33%) |
Aug 29, 2019 | 6.880 | 7.000 | 6.633 | 6.678 | 3,616 | -0.17(-2.51%) |
Aug 28, 2019 | 6.700 | 7.050 | 6.600 | 6.850 | 6,618 | +0.12(+1.86%) |
Aug 27, 2019 | 6.750 | 6.900 | 6.550 | 6.725 | 7,084 | +0.02(+0.37%) |
Aug 26, 2019 | 7.150 | 7.192 | 6.700 | 6.700 | 10,728 | -0.30(-4.29%) |
Aug 23, 2019 | 7.150 | 7.150 | 7.000 | 7.000 | 7,660 | -0.15(-2.10%) |
Aug 22, 2019 | 7.400 | 7.400 | 6.950 | 7.150 | 1,890 | +0.00(+0.00%) |
Aug 21, 2019 | 6.850 | 7.450 | 6.800 | 7.150 | 8,753 | +0.25(+3.62%) |
Aug 20, 2019 | 7.050 | 7.450 | 6.500 | 6.900 | 23,599 | -0.51(-6.93%) |
Aug 19, 2019 | 7.000 | 7.500 | 6.850 | 7.413 | 32,691 | +0.56(+8.23%) |
Aug 16, 2019 | 6.650 | 6.900 | 6.650 | 6.850 | 4,180 | +0.25(+3.79%) |
Aug 15, 2019 | 6.650 | 6.750 | 6.600 | 6.600 | 4,370 | -0.15(-2.22%) |
Aug 14, 2019 | 6.450 | 6.800 | 6.400 | 6.750 | 8,330 | +0.35(+5.47%) |
Aug 13, 2019 | 6.700 | 6.800 | 6.350 | 6.400 | 12,325 | -0.30(-4.48%) |
Aug 12, 2019 | 6.700 | 6.850 | 6.600 | 6.700 | 4,070 | +0.20(+3.08%) |
Aug 09, 2019 | 6.500 | 6.600 | 6.450 | 6.500 | 4,980 | +0.05(+0.78%) |
Aug 08, 2019 | 6.450 | 6.700 | 6.400 | 6.450 | 2,275 | +0.00(+0.00%) |
Aug 07, 2019 | 6.400 | 6.450 | 6.250 | 6.450 | 2,285 | +0.00(+0.00%) |
Aug 06, 2019 | 6.500 | 6.500 | 6.250 | 6.450 | 4,434 | +0.10(+1.57%) |
Aug 05, 2019 | 6.700 | 6.700 | 6.250 | 6.350 | 4,188 | -0.30(-4.51%) |
Aug 02, 2019 | 6.900 | 6.900 | 6.550 | 6.650 | 6,800 | -0.25(-3.62%) |