Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 6.165 | 6.255 | 5.941 | 5.977 | 238,906 | -0.15(-2.48%) |
Sep 27, 2019 | 6.147 | 6.272 | 6.124 | 6.129 | 112,712 | -0.06(-1.01%) |
Sep 26, 2019 | 5.977 | 6.254 | 5.962 | 6.191 | 333,546 | +0.38(+6.45%) |
Sep 25, 2019 | 5.763 | 5.897 | 5.655 | 5.816 | 287,514 | +0.04(+0.77%) |
Sep 24, 2019 | 6.004 | 6.022 | 5.745 | 5.772 | 208,578 | -0.28(-4.58%) |
Sep 23, 2019 | 5.941 | 6.172 | 5.941 | 6.048 | 172,728 | +0.04(+0.74%) |
Sep 20, 2019 | 6.004 | 6.111 | 5.932 | 6.004 | 275,567 | -0.02(-0.30%) |
Sep 19, 2019 | 6.165 | 6.363 | 6.013 | 6.022 | 310,916 | -0.13(-2.03%) |
Sep 18, 2019 | 6.075 | 6.245 | 6.048 | 6.147 | 207,084 | +0.04(+0.58%) |
Sep 17, 2019 | 6.343 | 6.361 | 6.040 | 6.111 | 382,581 | -0.29(-4.60%) |
Sep 16, 2019 | 6.879 | 6.924 | 6.361 | 6.406 | 426,079 | -0.43(-6.27%) |
Sep 13, 2019 | 6.611 | 6.862 | 6.576 | 6.835 | 401,263 | +0.29(+4.51%) |
Sep 12, 2019 | 6.334 | 6.611 | 6.272 | 6.540 | 244,586 | +0.11(+1.67%) |
Sep 11, 2019 | 6.147 | 6.451 | 6.075 | 6.433 | 228,040 | +0.30(+4.96%) |
Sep 10, 2019 | 5.906 | 6.272 | 5.903 | 6.129 | 262,429 | +0.25(+4.26%) |
Sep 09, 2019 | 5.807 | 5.968 | 5.754 | 5.879 | 293,138 | +0.21(+3.79%) |
Sep 06, 2019 | 5.646 | 5.789 | 5.646 | 5.664 | 146,290 | +0.01(+0.16%) |
Sep 05, 2019 | 5.593 | 5.816 | 5.575 | 5.655 | 249,082 | +0.15(+2.76%) |
Sep 04, 2019 | 5.584 | 5.602 | 5.477 | 5.504 | 163,542 | +0.01(+0.16%) |
Sep 03, 2019 | 5.468 | 5.588 | 5.387 | 5.495 | 270,213 | -0.08(-1.44%) |
Aug 30, 2019 | 5.521 | 5.655 | 5.450 | 5.575 | 563,895 | +0.07(+1.30%) |
Aug 29, 2019 | 5.361 | 5.530 | 5.361 | 5.504 | 197,280 | +0.21(+3.88%) |
Aug 28, 2019 | 5.307 | 5.432 | 5.262 | 5.298 | 208,614 | -0.02(-0.34%) |
Aug 27, 2019 | 5.307 | 5.343 | 5.235 | 5.316 | 222,535 | +0.05(+1.02%) |
Aug 26, 2019 | 5.325 | 5.343 | 5.244 | 5.262 | 173,272 | -0.01(-0.17%) |
Aug 23, 2019 | 5.459 | 5.539 | 5.213 | 5.271 | 194,979 | -0.21(-3.75%) |
Aug 22, 2019 | 5.593 | 5.629 | 5.432 | 5.477 | 336,359 | -0.05(-0.97%) |
Aug 21, 2019 | 5.584 | 5.682 | 5.495 | 5.530 | 269,484 | +0.04(+0.81%) |
Aug 20, 2019 | 5.387 | 5.548 | 5.387 | 5.486 | 224,765 | +0.05(+0.99%) |
Aug 19, 2019 | 5.334 | 5.486 | 5.316 | 5.432 | 126,328 | +0.21(+3.93%) |
Aug 16, 2019 | 5.119 | 5.307 | 5.119 | 5.227 | 169,347 | +0.13(+2.63%) |
Aug 15, 2019 | 5.244 | 5.272 | 4.950 | 5.093 | 355,076 | -0.15(-2.90%) |
Aug 14, 2019 | 5.298 | 5.343 | 5.209 | 5.244 | 175,532 | -0.19(-3.45%) |
Aug 13, 2019 | 5.352 | 5.611 | 5.334 | 5.432 | 283,839 | +0.04(+0.66%) |
Aug 12, 2019 | 5.450 | 5.468 | 5.307 | 5.396 | 251,318 | +0.00(+0.00%) |
Aug 09, 2019 | 5.664 | 5.664 | 5.352 | 5.396 | 393,092 | -0.29(-5.03%) |
Aug 08, 2019 | 5.745 | 5.780 | 5.620 | 5.682 | 274,435 | -0.01(-0.16%) |
Aug 07, 2019 | 5.789 | 5.843 | 5.646 | 5.691 | 269,141 | -0.19(-3.19%) |
Aug 06, 2019 | 5.923 | 6.013 | 5.804 | 5.879 | 238,474 | +0.02(+0.30%) |
Aug 05, 2019 | 6.031 | 6.040 | 5.763 | 5.861 | 251,498 | -0.32(-5.20%) |
Aug 02, 2019 | 6.138 | 6.218 | 5.914 | 6.183 | 270,531 | +0.02(+0.29%) |
Aug 01, 2019 | 6.522 | 6.602 | 6.120 | 6.165 | 348,797 | -0.39(-5.99%) |
Jul 31, 2019 | 6.513 | 6.728 | 6.325 | 6.558 | 318,953 | +0.04(+0.69%) |
Jul 30, 2019 | 6.513 | 6.665 | 6.379 | 6.513 | 289,271 | -0.09(-1.35%) |
Jul 29, 2019 | 6.862 | 6.915 | 6.522 | 6.602 | 222,212 | -0.25(-3.65%) |
Jul 26, 2019 | 6.745 | 6.897 | 6.647 | 6.853 | 212,664 | +0.13(+1.86%) |
Jul 25, 2019 | 6.906 | 6.911 | 6.620 | 6.728 | 231,287 | -0.14(-2.08%) |
Jul 24, 2019 | 6.772 | 6.870 | 6.772 | 6.870 | 249,275 | +0.07(+1.05%) |
Jul 23, 2019 | 6.960 | 7.013 | 6.790 | 6.799 | 147,371 | -0.18(-2.56%) |
Jul 22, 2019 | 7.022 | 7.040 | 6.915 | 6.978 | 174,895 | -0.03(-0.38%) |
Jul 19, 2019 | 6.960 | 7.094 | 6.955 | 7.004 | 273,889 | +0.04(+0.64%) |
Jul 18, 2019 | 7.174 | 7.187 | 6.951 | 6.960 | 277,674 | -0.25(-3.47%) |
Jul 17, 2019 | 7.389 | 7.393 | 7.179 | 7.210 | 161,093 | -0.16(-2.18%) |
Jul 16, 2019 | 7.380 | 7.478 | 7.340 | 7.371 | 327,469 | -0.01(-0.12%) |
Jul 15, 2019 | 7.719 | 7.728 | 7.281 | 7.380 | 275,556 | -0.32(-4.18%) |
Jul 12, 2019 | 7.666 | 7.782 | 7.639 | 7.701 | 130,396 | -0.03(-0.35%) |
Jul 11, 2019 | 7.692 | 7.746 | 7.639 | 7.728 | 172,637 | +0.07(+0.93%) |
Jul 10, 2019 | 7.737 | 7.782 | 7.554 | 7.657 | 176,961 | -0.01(-0.12%) |
Jul 09, 2019 | 7.621 | 7.666 | 7.545 | 7.666 | 321,316 | +0.01(+0.12%) |
Jul 08, 2019 | 7.675 | 7.835 | 7.630 | 7.657 | 251,767 | -0.03(-0.35%) |
Jul 05, 2019 | 7.433 | 7.746 | 7.433 | 7.683 | 218,260 | +0.23(+3.12%) |
Jul 03, 2019 | 7.532 | 7.532 | 7.398 | 7.451 | 116,405 | -0.04(-0.60%) |
Jul 02, 2019 | 7.541 | 7.541 | 7.246 | 7.496 | 371,543 | -0.03(-0.36%) |