Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 6.860 | 6.870 | 6.340 | 6.680 | 3,298,693 | -0.19(-2.77%) |
Sep 27, 2019 | 6.390 | 6.900 | 6.390 | 6.870 | 3,338,400 | +0.49(+7.68%) |
Sep 26, 2019 | 6.130 | 6.460 | 6.120 | 6.380 | 2,895,522 | +0.25(+4.08%) |
Sep 25, 2019 | 5.980 | 6.200 | 5.980 | 6.130 | 1,788,353 | +0.13(+2.17%) |
Sep 24, 2019 | 6.060 | 6.130 | 5.890 | 6.000 | 2,356,233 | -0.05(-0.83%) |
Sep 23, 2019 | 6.040 | 6.160 | 5.830 | 6.050 | 2,434,803 | -0.06(-0.98%) |
Sep 20, 2019 | 6.120 | 6.330 | 6.020 | 6.110 | 4,489,900 | +0.03(+0.49%) |
Sep 19, 2019 | 5.880 | 6.150 | 5.822 | 6.080 | 2,413,740 | +0.22(+3.75%) |
Sep 18, 2019 | 5.830 | 5.885 | 5.630 | 5.860 | 2,936,450 | +0.12(+2.09%) |
Sep 17, 2019 | 6.030 | 6.130 | 5.630 | 5.740 | 4,051,776 | -0.39(-6.36%) |
Sep 16, 2019 | 5.900 | 6.160 | 5.850 | 6.130 | 2,310,271 | +0.20(+3.37%) |
Sep 13, 2019 | 5.960 | 6.190 | 5.910 | 5.930 | 2,746,000 | +0.01(+0.17%) |
Sep 12, 2019 | 6.210 | 6.270 | 5.820 | 5.920 | 3,031,817 | -0.35(-5.58%) |
Sep 11, 2019 | 5.930 | 6.330 | 5.890 | 6.270 | 3,717,024 | +0.30(+5.03%) |
Sep 10, 2019 | 5.350 | 5.980 | 5.350 | 5.970 | 3,627,776 | +0.49(+8.94%) |
Sep 09, 2019 | 4.980 | 5.540 | 4.970 | 5.480 | 3,810,106 | +0.55(+11.16%) |
Sep 06, 2019 | 4.680 | 4.965 | 4.645 | 4.930 | 2,612,900 | +0.26(+5.57%) |
Sep 05, 2019 | 4.530 | 4.930 | 4.522 | 4.670 | 3,342,791 | +0.19(+4.24%) |
Sep 04, 2019 | 4.530 | 4.600 | 4.450 | 4.480 | 2,432,244 | -0.04(-0.88%) |
Sep 03, 2019 | 4.680 | 4.785 | 4.334 | 4.520 | 3,183,710 | -0.26(-5.44%) |
Aug 30, 2019 | 4.630 | 4.940 | 4.600 | 4.780 | 3,127,100 | +0.05(+1.06%) |
Aug 29, 2019 | 5.880 | 5.890 | 4.550 | 4.730 | 11,350,188 | -1.40(-22.84%) |
Aug 28, 2019 | 5.970 | 6.220 | 5.820 | 6.130 | 1,286,280 | +0.18(+3.03%) |
Aug 27, 2019 | 6.370 | 6.380 | 5.875 | 5.950 | 2,699,510 | -0.37(-5.85%) |
Aug 26, 2019 | 6.360 | 6.390 | 6.260 | 6.320 | 1,212,919 | +0.07(+1.12%) |
Aug 23, 2019 | 6.430 | 6.510 | 6.240 | 6.250 | 2,902,400 | -0.20(-3.10%) |
Aug 22, 2019 | 6.340 | 6.470 | 6.190 | 6.450 | 1,802,962 | +0.13(+2.06%) |
Aug 21, 2019 | 6.160 | 6.350 | 6.090 | 6.320 | 1,795,692 | +0.22(+3.61%) |
Aug 20, 2019 | 6.110 | 6.215 | 5.960 | 6.100 | 2,581,464 | -0.03(-0.49%) |
Aug 19, 2019 | 6.130 | 6.229 | 6.002 | 6.130 | 2,488,241 | +0.07(+1.14%) |
Aug 16, 2019 | 5.864 | 6.115 | 5.815 | 6.061 | 2,828,831 | +0.17(+2.84%) |
Aug 15, 2019 | 5.765 | 5.977 | 5.677 | 5.893 | 3,373,341 | +0.09(+1.53%) |
Aug 14, 2019 | 5.854 | 5.923 | 5.609 | 5.805 | 4,408,489 | -0.16(-2.64%) |
Aug 13, 2019 | 5.962 | 6.179 | 5.880 | 5.962 | 3,464,813 | -0.02(-0.33%) |
Aug 12, 2019 | 5.765 | 6.002 | 5.647 | 5.982 | 2,945,419 | +0.15(+2.53%) |
Aug 09, 2019 | 5.470 | 5.854 | 5.302 | 5.834 | 5,199,940 | +0.30(+5.34%) |
Aug 08, 2019 | 5.923 | 6.130 | 5.213 | 5.539 | 10,856,657 | +0.57(+11.51%) |
Aug 07, 2019 | 4.878 | 5.016 | 4.760 | 4.967 | 3,631,188 | +0.04(+0.80%) |
Aug 06, 2019 | 4.731 | 5.066 | 4.701 | 4.928 | 5,192,181 | +0.25(+5.26%) |
Aug 05, 2019 | 4.790 | 4.790 | 4.455 | 4.681 | 3,865,328 | -0.22(-4.43%) |
Aug 02, 2019 | 4.780 | 4.957 | 4.681 | 4.898 | 4,920,497 | +0.13(+2.69%) |
Aug 01, 2019 | 5.154 | 5.184 | 4.701 | 4.770 | 5,227,724 | -0.36(-7.10%) |
Jul 31, 2019 | 5.144 | 5.371 | 5.075 | 5.135 | 4,377,924 | -0.02(-0.38%) |
Jul 30, 2019 | 4.859 | 5.199 | 4.809 | 5.154 | 4,979,833 | +0.27(+5.44%) |
Jul 29, 2019 | 5.322 | 5.450 | 4.888 | 4.888 | 8,202,995 | -0.43(-8.15%) |
Jul 26, 2019 | 5.361 | 5.411 | 5.164 | 5.322 | 4,170,647 | -0.04(-0.74%) |
Jul 25, 2019 | 5.519 | 5.687 | 5.351 | 5.361 | 4,544,192 | -0.16(-2.86%) |
Jul 24, 2019 | 5.923 | 6.268 | 5.460 | 5.519 | 13,008,630 | -0.57(-9.39%) |
Jul 23, 2019 | 6.347 | 6.642 | 5.588 | 6.091 | 47,087,912 | +0.99(+19.31%) |
Jul 22, 2019 | 5.194 | 5.292 | 5.075 | 5.105 | 3,731,798 | -0.08(-1.52%) |
Jul 19, 2019 | 5.273 | 5.302 | 4.987 | 5.184 | 7,521,228 | -0.11(-2.05%) |
Jul 18, 2019 | 5.391 | 5.470 | 5.213 | 5.292 | 2,118,146 | -0.09(-1.65%) |
Jul 17, 2019 | 5.785 | 5.844 | 5.322 | 5.381 | 4,544,126 | -0.39(-6.83%) |
Jul 16, 2019 | 5.775 | 5.874 | 5.657 | 5.775 | 2,748,734 | -0.01(-0.17%) |
Jul 15, 2019 | 5.558 | 5.864 | 5.504 | 5.785 | 3,977,821 | +0.28(+5.01%) |
Jul 12, 2019 | 5.519 | 5.667 | 5.371 | 5.509 | 4,141,322 | -0.15(-2.61%) |
Jul 11, 2019 | 5.558 | 5.943 | 5.386 | 5.657 | 4,231,178 | -0.13(-2.21%) |
Jul 10, 2019 | 6.416 | 6.465 | 5.765 | 5.785 | 3,606,367 | -0.58(-9.13%) |
Jul 09, 2019 | 6.573 | 6.633 | 6.357 | 6.367 | 1,958,014 | -0.25(-3.73%) |
Jul 08, 2019 | 6.554 | 6.864 | 6.505 | 6.613 | 2,074,694 | +0.16(+2.44%) |
Jul 05, 2019 | 6.337 | 6.554 | 6.263 | 6.455 | 2,152,546 | +0.10(+1.55%) |
Jul 03, 2019 | 6.396 | 6.554 | 6.317 | 6.357 | 2,598,701 | -0.02(-0.31%) |
Jul 02, 2019 | 6.761 | 6.771 | 6.263 | 6.376 | 3,587,752 | -0.39(-5.82%) |