Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 6.263 | 6.373 | 6.228 | 6.366 | 800,401 | +0.05(+0.77%) |
Sep 27, 2019 | 6.366 | 6.394 | 6.276 | 6.318 | 677,029 | -0.05(-0.76%) |
Sep 26, 2019 | 6.124 | 6.408 | 6.124 | 6.366 | 1,105,209 | +0.48(+8.11%) |
Sep 25, 2019 | 5.751 | 5.916 | 5.731 | 5.889 | 373,440 | +0.05(+0.82%) |
Sep 24, 2019 | 5.930 | 5.930 | 5.806 | 5.841 | 272,940 | -0.07(-1.16%) |
Sep 23, 2019 | 5.916 | 5.923 | 5.879 | 5.909 | 303,424 | -0.07(-1.15%) |
Sep 20, 2019 | 5.992 | 6.047 | 5.971 | 5.978 | 279,852 | +0.01(+0.23%) |
Sep 19, 2019 | 6.019 | 6.054 | 5.964 | 5.964 | 392,009 | +0.04(+0.70%) |
Sep 18, 2019 | 5.944 | 5.999 | 5.875 | 5.923 | 267,936 | -0.02(-0.35%) |
Sep 17, 2019 | 5.971 | 6.037 | 5.850 | 5.944 | 774,970 | -0.17(-2.81%) |
Sep 16, 2019 | 6.129 | 6.184 | 6.081 | 6.116 | 999,758 | +0.03(+0.45%) |
Sep 13, 2019 | 5.999 | 6.095 | 5.968 | 6.088 | 582,697 | +0.23(+3.87%) |
Sep 12, 2019 | 5.820 | 5.909 | 5.745 | 5.861 | 707,139 | +0.05(+0.95%) |
Sep 11, 2019 | 5.937 | 5.964 | 5.779 | 5.806 | 762,562 | -0.03(-0.59%) |
Sep 10, 2019 | 5.971 | 5.971 | 5.820 | 5.841 | 856,316 | +0.07(+1.19%) |
Sep 09, 2019 | 5.827 | 5.903 | 5.765 | 5.772 | 704,036 | +0.16(+2.94%) |
Sep 06, 2019 | 5.731 | 5.751 | 5.593 | 5.607 | 678,601 | +0.03(+0.49%) |
Sep 05, 2019 | 5.525 | 5.635 | 5.525 | 5.580 | 495,499 | +0.18(+3.31%) |
Sep 04, 2019 | 5.483 | 5.490 | 5.387 | 5.401 | 382,986 | -0.01(-0.13%) |
Sep 03, 2019 | 5.477 | 5.477 | 5.401 | 5.408 | 336,842 | -0.17(-3.08%) |
Aug 30, 2019 | 5.628 | 5.648 | 5.552 | 5.580 | 398,603 | +0.03(+0.50%) |
Aug 29, 2019 | 5.559 | 5.587 | 5.532 | 5.552 | 224,024 | +0.09(+1.64%) |
Aug 28, 2019 | 5.380 | 5.470 | 5.367 | 5.463 | 208,212 | +0.09(+1.66%) |
Aug 27, 2019 | 5.504 | 5.511 | 5.360 | 5.373 | 428,176 | -0.06(-1.14%) |
Aug 26, 2019 | 5.532 | 5.552 | 5.422 | 5.435 | 337,237 | +0.03(+0.51%) |
Aug 23, 2019 | 5.504 | 5.573 | 5.394 | 5.408 | 458,998 | -0.16(-2.96%) |
Aug 22, 2019 | 5.587 | 5.635 | 5.552 | 5.573 | 301,531 | -0.01(-0.12%) |
Aug 21, 2019 | 5.511 | 5.614 | 5.504 | 5.580 | 426,930 | +0.12(+2.27%) |
Aug 20, 2019 | 5.456 | 5.477 | 5.411 | 5.456 | 478,244 | +0.01(+0.25%) |
Aug 19, 2019 | 5.387 | 5.470 | 5.367 | 5.442 | 579,680 | +0.25(+4.76%) |
Aug 16, 2019 | 5.037 | 5.202 | 5.037 | 5.195 | 628,102 | +0.21(+4.28%) |
Aug 15, 2019 | 4.989 | 5.051 | 4.954 | 4.982 | 484,323 | -0.03(-0.68%) |
Aug 14, 2019 | 5.078 | 5.140 | 5.002 | 5.016 | 710,544 | -0.16(-3.18%) |
Aug 13, 2019 | 5.099 | 5.319 | 5.081 | 5.181 | 845,882 | +0.05(+0.94%) |
Aug 12, 2019 | 5.160 | 5.195 | 5.126 | 5.133 | 748,817 | -0.14(-2.73%) |
Aug 09, 2019 | 5.312 | 5.339 | 5.253 | 5.277 | 611,366 | -0.16(-3.03%) |
Aug 08, 2019 | 5.477 | 5.497 | 5.312 | 5.442 | 837,101 | -0.03(-0.63%) |
Aug 07, 2019 | 5.428 | 5.497 | 5.398 | 5.477 | 557,211 | +0.00(+0.00%) |
Aug 06, 2019 | 5.545 | 5.573 | 5.428 | 5.477 | 537,177 | +0.11(+2.05%) |
Aug 05, 2019 | 5.435 | 5.435 | 5.305 | 5.367 | 688,964 | -0.26(-4.64%) |
Aug 02, 2019 | 5.751 | 5.779 | 5.611 | 5.628 | 466,565 | -0.08(-1.33%) |
Aug 01, 2019 | 5.806 | 5.855 | 5.690 | 5.703 | 459,862 | -0.08(-1.43%) |
Jul 31, 2019 | 5.806 | 5.861 | 5.762 | 5.786 | 657,889 | +0.03(+0.48%) |
Jul 30, 2019 | 5.827 | 5.827 | 5.745 | 5.758 | 470,611 | -0.17(-2.90%) |
Jul 29, 2019 | 6.109 | 6.109 | 5.923 | 5.930 | 413,307 | -0.14(-2.27%) |
Jul 26, 2019 | 6.198 | 6.198 | 6.068 | 6.068 | 323,656 | -0.08(-1.34%) |
Jul 25, 2019 | 6.274 | 6.274 | 6.122 | 6.150 | 391,424 | -0.09(-1.43%) |
Jul 24, 2019 | 6.191 | 6.246 | 6.188 | 6.239 | 286,584 | +0.01(+0.22%) |
Jul 23, 2019 | 6.164 | 6.232 | 6.116 | 6.226 | 539,597 | +0.12(+1.91%) |
Jul 22, 2019 | 6.205 | 6.219 | 6.109 | 6.109 | 263,781 | +0.00(+0.00%) |
Jul 19, 2019 | 6.164 | 6.174 | 6.098 | 6.109 | 430,037 | -0.03(-0.56%) |
Jul 18, 2019 | 6.054 | 6.164 | 6.037 | 6.143 | 395,621 | -0.01(-0.11%) |
Jul 17, 2019 | 6.260 | 6.274 | 6.147 | 6.150 | 362,730 | -0.13(-2.08%) |
Jul 16, 2019 | 6.308 | 6.325 | 6.240 | 6.281 | 285,612 | +0.00(+0.00%) |
Jul 15, 2019 | 6.342 | 6.376 | 6.250 | 6.281 | 252,332 | -0.03(-0.54%) |
Jul 12, 2019 | 6.329 | 6.342 | 6.277 | 6.315 | 429,601 | +0.00(+0.00%) |
Jul 11, 2019 | 6.342 | 6.356 | 6.287 | 6.315 | 377,817 | +0.11(+1.77%) |
Jul 10, 2019 | 6.150 | 6.212 | 6.143 | 6.205 | 237,127 | +0.05(+0.89%) |
Jul 09, 2019 | 6.068 | 6.157 | 6.054 | 6.150 | 335,819 | +0.03(+0.56%) |
Jul 08, 2019 | 6.129 | 6.184 | 6.088 | 6.116 | 353,170 | -0.03(-0.45%) |
Jul 05, 2019 | 6.116 | 6.205 | 6.116 | 6.143 | 561,013 | -0.12(-1.87%) |
Jul 03, 2019 | 6.301 | 6.329 | 6.239 | 6.260 | 253,074 | -0.19(-2.88%) |
Jul 02, 2019 | 6.445 | 6.473 | 6.387 | 6.445 | 663,908 | -0.08(-1.16%) |