Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 5.950 | 6.465 | 5.950 | 6.410 | 13,287 | +0.46(+7.73%) |
Sep 27, 2019 | 6.060 | 6.180 | 5.950 | 5.950 | 2,800 | -0.05(-0.83%) |
Sep 26, 2019 | 6.060 | 6.060 | 6.000 | 6.000 | 1,300 | -0.01(-0.17%) |
Sep 25, 2019 | 6.020 | 6.320 | 6.010 | 6.010 | 8,675 | -0.17(-2.75%) |
Sep 24, 2019 | 5.970 | 6.380 | 5.970 | 6.180 | 3,497 | +0.09(+1.48%) |
Sep 23, 2019 | 6.250 | 6.250 | 6.025 | 6.090 | 5,465 | -0.26(-4.09%) |
Sep 20, 2019 | 6.060 | 6.350 | 5.960 | 6.350 | 6,800 | +0.39(+6.54%) |
Sep 19, 2019 | 5.950 | 6.100 | 5.950 | 5.960 | 5,053 | +0.01(+0.17%) |
Sep 18, 2019 | 6.110 | 6.270 | 5.920 | 5.950 | 8,998 | -0.05(-0.83%) |
Sep 17, 2019 | 6.100 | 6.200 | 5.990 | 6.000 | 7,692 | -0.27(-4.31%) |
Sep 16, 2019 | 6.350 | 6.480 | 6.250 | 6.270 | 1,503 | +0.00(+0.00%) |
Sep 13, 2019 | 6.510 | 6.510 | 6.270 | 6.270 | 10,600 | +0.01(+0.16%) |
Sep 12, 2019 | 6.330 | 6.330 | 6.260 | 6.260 | 1,418 | -0.02(-0.32%) |
Sep 11, 2019 | 6.280 | 6.340 | 6.150 | 6.280 | 11,721 | +0.00(+0.00%) |
Sep 10, 2019 | 6.190 | 6.510 | 6.090 | 6.280 | 32,410 | -0.23(-3.53%) |
Sep 09, 2019 | 6.430 | 6.670 | 6.280 | 6.510 | 5,998 | +0.26(+4.16%) |
Sep 06, 2019 | 6.180 | 6.370 | 6.180 | 6.250 | 7,000 | +0.03(+0.40%) |
Sep 05, 2019 | 6.240 | 6.240 | 6.000 | 6.225 | 1,889 | +0.04(+0.73%) |
Sep 04, 2019 | 6.140 | 6.250 | 6.100 | 6.180 | 2,700 | +0.04(+0.65%) |
Sep 03, 2019 | 6.010 | 6.187 | 6.010 | 6.140 | 7,973 | +0.14(+2.33%) |
Aug 30, 2019 | 6.080 | 6.195 | 5.860 | 6.000 | 11,200 | -0.08(-1.32%) |
Aug 29, 2019 | 6.090 | 6.280 | 6.080 | 6.080 | 12,688 | -0.12(-1.94%) |
Aug 28, 2019 | 6.350 | 6.430 | 6.110 | 6.200 | 19,327 | -0.25(-3.88%) |
Aug 27, 2019 | 6.475 | 6.700 | 6.281 | 6.450 | 34,320 | +0.08(+1.26%) |
Aug 26, 2019 | 6.700 | 6.700 | 6.240 | 6.370 | 15,386 | -0.23(-3.48%) |
Aug 23, 2019 | 6.200 | 6.600 | 6.170 | 6.600 | 13,700 | +0.11(+1.69%) |
Aug 22, 2019 | 6.250 | 6.500 | 6.130 | 6.490 | 20,284 | +0.22(+3.51%) |
Aug 21, 2019 | 6.100 | 6.640 | 6.060 | 6.270 | 13,100 | +0.21(+3.43%) |
Aug 20, 2019 | 6.351 | 6.351 | 6.000 | 6.062 | 6,866 | +0.06(+1.04%) |
Aug 19, 2019 | 6.290 | 6.350 | 6.000 | 6.000 | 9,375 | -0.11(-1.80%) |
Aug 16, 2019 | 6.000 | 6.240 | 6.000 | 6.110 | 5,700 | +0.06(+0.99%) |
Aug 15, 2019 | 6.280 | 6.280 | 6.010 | 6.050 | 10,060 | -0.09(-1.47%) |
Aug 14, 2019 | 6.490 | 6.490 | 6.010 | 6.140 | 10,579 | -0.14(-2.23%) |
Aug 13, 2019 | 6.260 | 6.670 | 6.150 | 6.280 | 12,419 | +0.07(+1.13%) |
Aug 12, 2019 | 6.430 | 6.600 | 6.200 | 6.210 | 14,036 | -0.31(-4.75%) |
Aug 09, 2019 | 6.300 | 6.620 | 6.220 | 6.520 | 16,500 | +0.04(+0.62%) |
Aug 08, 2019 | 6.000 | 6.740 | 5.900 | 6.480 | 26,705 | +0.73(+12.70%) |
Aug 07, 2019 | 6.000 | 6.000 | 5.750 | 5.750 | 2,325 | -0.26(-4.33%) |
Aug 06, 2019 | 6.150 | 6.220 | 6.000 | 6.010 | 4,364 | +0.01(+0.17%) |
Aug 05, 2019 | 6.240 | 6.510 | 6.000 | 6.000 | 2,710 | -0.19(-3.07%) |
Aug 02, 2019 | 6.500 | 6.680 | 6.150 | 6.190 | 4,200 | -0.26(-4.03%) |
Aug 01, 2019 | 6.570 | 6.690 | 6.450 | 6.450 | 5,727 | -0.20(-3.01%) |
Jul 31, 2019 | 6.900 | 6.914 | 6.640 | 6.650 | 18,747 | -0.24(-3.48%) |
Jul 30, 2019 | 6.810 | 6.950 | 6.610 | 6.890 | 5,886 | +0.10(+1.47%) |
Jul 29, 2019 | 6.990 | 7.000 | 6.790 | 6.790 | 4,126 | -0.19(-2.72%) |
Jul 26, 2019 | 7.040 | 7.040 | 6.830 | 6.980 | 19,300 | -0.10(-1.41%) |
Jul 25, 2019 | 6.920 | 7.080 | 6.900 | 7.080 | 4,741 | +0.28(+4.12%) |
Jul 24, 2019 | 7.055 | 7.175 | 6.800 | 6.800 | 18,216 | +0.01(+0.15%) |
Jul 23, 2019 | 7.090 | 7.140 | 6.790 | 6.790 | 12,600 | -0.21(-3.00%) |
Jul 22, 2019 | 6.590 | 7.096 | 6.590 | 7.000 | 7,333 | +0.00(+0.00%) |
Jul 19, 2019 | 7.000 | 7.080 | 6.828 | 7.000 | 3,600 | +0.29(+4.32%) |
Jul 18, 2019 | 6.810 | 7.030 | 6.610 | 6.710 | 63,730 | +0.16(+2.44%) |
Jul 17, 2019 | 7.080 | 7.100 | 6.550 | 6.550 | 2,157 | -0.46(-6.56%) |
Jul 16, 2019 | 6.990 | 7.010 | 6.986 | 7.010 | 3,410 | +0.01(+0.14%) |
Jul 15, 2019 | 6.960 | 7.000 | 6.960 | 7.000 | 1,870 | +0.00(+0.00%) |
Jul 12, 2019 | 6.816 | 7.240 | 6.816 | 7.000 | 6,900 | -0.04(-0.57%) |
Jul 11, 2019 | 6.930 | 7.085 | 6.930 | 7.040 | 5,916 | -0.08(-1.19%) |
Jul 10, 2019 | 7.039 | 7.250 | 7.000 | 7.125 | 6,047 | +0.01(+0.21%) |
Jul 09, 2019 | 7.181 | 7.190 | 7.073 | 7.110 | 1,546 | +0.07(+0.99%) |
Jul 08, 2019 | 7.380 | 7.390 | 7.020 | 7.040 | 2,028 | -0.26(-3.56%) |
Jul 05, 2019 | 7.250 | 7.300 | 7.250 | 7.300 | 400 | -0.24(-3.18%) |
Jul 03, 2019 | 7.520 | 7.560 | 7.490 | 7.540 | 700 | +0.24(+3.29%) |
Jul 02, 2019 | 7.330 | 7.333 | 7.300 | 7.300 | 515 | -0.09(-1.28%) |