Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 6.380 | 6.380 | 6.210 | 6.240 | 1,028,004 | -0.19(-2.95%) |
Sep 27, 2019 | 6.410 | 6.476 | 6.370 | 6.430 | 689,700 | -0.13(-1.98%) |
Sep 26, 2019 | 6.580 | 6.625 | 6.530 | 6.560 | 467,597 | +0.00(+0.00%) |
Sep 25, 2019 | 6.790 | 6.810 | 6.550 | 6.560 | 1,518,420 | -0.25(-3.67%) |
Sep 24, 2019 | 6.710 | 6.840 | 6.645 | 6.810 | 1,557,165 | +0.04(+0.59%) |
Sep 23, 2019 | 6.710 | 6.800 | 6.710 | 6.770 | 1,980,874 | +0.20(+3.04%) |
Sep 20, 2019 | 6.510 | 6.590 | 6.500 | 6.570 | 312,000 | +0.06(+0.92%) |
Sep 19, 2019 | 6.570 | 6.570 | 6.480 | 6.510 | 442,609 | +0.01(+0.15%) |
Sep 18, 2019 | 6.600 | 6.600 | 6.400 | 6.500 | 819,074 | -0.11(-1.66%) |
Sep 17, 2019 | 6.520 | 6.620 | 6.500 | 6.610 | 1,137,955 | +0.08(+1.23%) |
Sep 16, 2019 | 6.590 | 6.590 | 6.470 | 6.530 | 1,314,188 | +0.14(+2.19%) |
Sep 13, 2019 | 6.610 | 6.640 | 6.360 | 6.390 | 1,756,300 | -0.24(-3.62%) |
Sep 12, 2019 | 6.770 | 6.836 | 6.600 | 6.630 | 991,170 | -0.02(-0.30%) |
Sep 11, 2019 | 6.630 | 6.670 | 6.592 | 6.650 | 646,039 | +0.04(+0.61%) |
Sep 10, 2019 | 6.610 | 6.680 | 6.600 | 6.610 | 947,658 | +0.03(+0.46%) |
Sep 09, 2019 | 6.630 | 6.660 | 6.570 | 6.580 | 1,145,473 | -0.03(-0.45%) |
Sep 06, 2019 | 6.830 | 6.910 | 6.610 | 6.610 | 1,665,300 | -0.20(-2.94%) |
Sep 05, 2019 | 7.110 | 7.120 | 6.760 | 6.810 | 1,711,272 | -0.38(-5.29%) |
Sep 04, 2019 | 7.080 | 7.190 | 7.080 | 7.190 | 1,173,602 | +0.20(+2.86%) |
Sep 03, 2019 | 6.900 | 7.030 | 6.890 | 6.990 | 3,924,984 | +0.19(+2.79%) |
Aug 30, 2019 | 6.770 | 6.830 | 6.710 | 6.800 | 1,492,300 | +0.08(+1.19%) |
Aug 29, 2019 | 6.850 | 6.865 | 6.654 | 6.720 | 1,470,712 | +0.00(+0.00%) |
Aug 28, 2019 | 6.710 | 6.770 | 6.670 | 6.720 | 1,313,287 | +0.06(+0.90%) |
Aug 27, 2019 | 6.600 | 6.690 | 6.600 | 6.660 | 2,829,205 | +0.16(+2.46%) |
Aug 26, 2019 | 6.480 | 6.540 | 6.470 | 6.500 | 927,451 | +0.09(+1.40%) |
Aug 23, 2019 | 6.330 | 6.445 | 6.320 | 6.410 | 1,589,100 | +0.11(+1.75%) |
Aug 22, 2019 | 6.350 | 6.360 | 6.300 | 6.300 | 475,305 | -0.07(-1.10%) |
Aug 21, 2019 | 6.330 | 6.390 | 6.280 | 6.370 | 559,661 | +0.02(+0.31%) |
Aug 20, 2019 | 6.300 | 6.350 | 6.300 | 6.350 | 993,577 | +0.08(+1.28%) |
Aug 19, 2019 | 6.330 | 6.330 | 6.260 | 6.270 | 682,260 | -0.10(-1.57%) |
Aug 16, 2019 | 6.400 | 6.400 | 6.340 | 6.370 | 683,500 | -0.03(-0.47%) |
Aug 15, 2019 | 6.380 | 6.410 | 6.355 | 6.400 | 585,081 | +0.02(+0.31%) |
Aug 14, 2019 | 6.340 | 6.426 | 6.315 | 6.380 | 1,269,775 | +0.07(+1.11%) |
Aug 13, 2019 | 6.400 | 6.400 | 6.160 | 6.310 | 1,102,228 | -0.02(-0.32%) |
Aug 12, 2019 | 6.290 | 6.360 | 6.270 | 6.330 | 781,907 | +0.06(+0.96%) |
Aug 09, 2019 | 6.250 | 6.300 | 6.225 | 6.270 | 533,500 | +0.01(+0.16%) |
Aug 08, 2019 | 6.190 | 6.290 | 6.170 | 6.260 | 589,914 | +0.02(+0.32%) |
Aug 07, 2019 | 6.220 | 6.320 | 6.220 | 6.240 | 2,394,264 | +0.11(+1.79%) |
Aug 06, 2019 | 6.150 | 6.160 | 6.090 | 6.130 | 574,473 | +0.05(+0.82%) |
Aug 05, 2019 | 6.260 | 6.260 | 6.030 | 6.080 | 1,787,718 | +0.00(+0.00%) |
Aug 02, 2019 | 6.020 | 6.110 | 6.000 | 6.080 | 493,500 | -0.02(-0.33%) |
Aug 01, 2019 | 5.960 | 6.110 | 5.960 | 6.100 | 766,520 | +0.02(+0.33%) |
Jul 31, 2019 | 6.130 | 6.170 | 6.060 | 6.080 | 1,063,789 | -0.10(-1.62%) |
Jul 30, 2019 | 6.190 | 6.190 | 6.110 | 6.180 | 1,272,586 | +0.05(+0.82%) |
Jul 29, 2019 | 6.080 | 6.130 | 6.060 | 6.130 | 426,312 | +0.08(+1.32%) |
Jul 26, 2019 | 6.120 | 6.120 | 6.040 | 6.050 | 703,200 | -0.02(-0.33%) |
Jul 25, 2019 | 6.100 | 6.110 | 6.040 | 6.070 | 405,652 | -0.04(-0.65%) |
Jul 24, 2019 | 6.120 | 6.140 | 6.103 | 6.110 | 664,307 | +0.08(+1.33%) |
Jul 23, 2019 | 6.100 | 6.120 | 6.030 | 6.030 | 726,767 | -0.04(-0.66%) |
Jul 22, 2019 | 6.060 | 6.090 | 6.040 | 6.070 | 1,140,437 | +0.10(+1.68%) |
Jul 19, 2019 | 6.050 | 6.130 | 5.940 | 5.970 | 810,000 | -0.03(-0.50%) |
Jul 18, 2019 | 5.980 | 6.075 | 5.960 | 6.000 | 2,212,920 | +0.07(+1.18%) |
Jul 17, 2019 | 5.850 | 5.930 | 5.820 | 5.930 | 1,143,262 | +0.18(+3.13%) |
Jul 16, 2019 | 5.740 | 5.810 | 5.730 | 5.750 | 866,457 | +0.05(+0.88%) |
Jul 15, 2019 | 5.670 | 5.715 | 5.660 | 5.700 | 353,311 | +0.05(+0.88%) |
Jul 12, 2019 | 5.640 | 5.670 | 5.620 | 5.650 | 363,600 | +0.01(+0.09%) |
Jul 11, 2019 | 5.680 | 5.680 | 5.620 | 5.645 | 294,748 | -0.03(-0.44%) |
Jul 10, 2019 | 5.650 | 5.680 | 5.640 | 5.670 | 531,929 | +0.04(+0.71%) |
Jul 09, 2019 | 5.600 | 5.650 | 5.580 | 5.630 | 310,765 | +0.03(+0.54%) |
Jul 08, 2019 | 5.600 | 5.630 | 5.595 | 5.600 | 411,306 | +0.01(+0.18%) |
Jul 05, 2019 | 5.690 | 5.700 | 5.570 | 5.590 | 589,300 | -0.08(-1.41%) |
Jul 03, 2019 | 5.620 | 5.720 | 5.610 | 5.670 | 275,900 | -0.02(-0.35%) |
Jul 02, 2019 | 5.610 | 5.710 | 5.610 | 5.690 | 471,613 | +0.06(+1.07%) |