Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 5.680 | 5.760 | 5.530 | 5.610 | 1,027,412 | -0.04(-0.71%) |
Sep 27, 2019 | 5.410 | 5.990 | 5.350 | 5.650 | 1,274,900 | +0.27(+5.02%) |
Sep 26, 2019 | 5.730 | 5.810 | 5.365 | 5.380 | 1,354,274 | -0.35(-6.11%) |
Sep 25, 2019 | 5.850 | 6.010 | 5.680 | 5.730 | 1,033,041 | -0.08(-1.38%) |
Sep 24, 2019 | 6.060 | 6.150 | 5.720 | 5.810 | 1,389,973 | -0.21(-3.49%) |
Sep 23, 2019 | 6.000 | 6.110 | 5.810 | 6.020 | 831,321 | -0.02(-0.33%) |
Sep 20, 2019 | 6.400 | 6.480 | 6.020 | 6.040 | 4,257,300 | -0.36(-5.63%) |
Sep 19, 2019 | 6.430 | 6.570 | 6.330 | 6.400 | 758,022 | -0.02(-0.31%) |
Sep 18, 2019 | 6.440 | 6.540 | 6.330 | 6.420 | 1,201,446 | -0.05(-0.77%) |
Sep 17, 2019 | 6.560 | 6.665 | 6.430 | 6.470 | 618,877 | -0.11(-1.67%) |
Sep 16, 2019 | 6.460 | 6.610 | 6.310 | 6.580 | 885,283 | +0.11(+1.70%) |
Sep 13, 2019 | 6.800 | 6.840 | 6.470 | 6.470 | 1,059,300 | -0.32(-4.71%) |
Sep 12, 2019 | 7.210 | 7.210 | 6.690 | 6.790 | 1,029,984 | -0.23(-3.28%) |
Sep 11, 2019 | 6.920 | 7.130 | 6.900 | 7.020 | 903,960 | +0.05(+0.72%) |
Sep 10, 2019 | 6.480 | 6.990 | 6.320 | 6.970 | 1,216,785 | +0.54(+8.40%) |
Sep 09, 2019 | 6.380 | 6.520 | 6.220 | 6.430 | 761,656 | +0.11(+1.74%) |
Sep 06, 2019 | 6.560 | 6.630 | 6.280 | 6.320 | 935,100 | -0.24(-3.66%) |
Sep 05, 2019 | 6.230 | 6.645 | 6.178 | 6.560 | 1,225,403 | +0.39(+6.32%) |
Sep 04, 2019 | 6.230 | 6.300 | 5.980 | 6.170 | 1,196,859 | +0.02(+0.33%) |
Sep 03, 2019 | 6.130 | 6.280 | 5.910 | 6.150 | 1,729,769 | -0.06(-0.97%) |
Aug 30, 2019 | 6.440 | 6.498 | 6.030 | 6.210 | 823,300 | -0.19(-2.97%) |
Aug 29, 2019 | 6.090 | 6.430 | 6.050 | 6.400 | 859,086 | +0.33(+5.44%) |
Aug 28, 2019 | 5.900 | 6.140 | 5.820 | 6.070 | 674,886 | +0.15(+2.53%) |
Aug 27, 2019 | 6.190 | 6.370 | 5.860 | 5.920 | 884,762 | -0.26(-4.21%) |
Aug 26, 2019 | 6.080 | 6.190 | 5.890 | 6.180 | 904,454 | +0.17(+2.83%) |
Aug 23, 2019 | 6.250 | 6.350 | 5.920 | 6.010 | 1,286,200 | -0.28(-4.45%) |
Aug 22, 2019 | 6.730 | 6.790 | 6.280 | 6.290 | 1,930,625 | -0.47(-6.95%) |
Aug 21, 2019 | 6.760 | 6.870 | 6.640 | 6.760 | 925,010 | +0.08(+1.20%) |
Aug 20, 2019 | 6.820 | 6.820 | 6.620 | 6.680 | 711,397 | -0.16(-2.34%) |
Aug 19, 2019 | 6.940 | 6.960 | 6.780 | 6.840 | 952,273 | +0.00(+0.00%) |
Aug 16, 2019 | 6.600 | 6.910 | 6.560 | 6.840 | 919,000 | +0.29(+4.43%) |
Aug 15, 2019 | 6.910 | 6.910 | 6.550 | 6.550 | 961,417 | -0.36(-5.21%) |
Aug 14, 2019 | 7.100 | 7.200 | 6.870 | 6.910 | 1,056,228 | -0.28(-3.89%) |
Aug 13, 2019 | 7.070 | 7.410 | 7.060 | 7.190 | 717,067 | +0.06(+0.84%) |
Aug 12, 2019 | 7.090 | 7.500 | 7.030 | 7.130 | 1,266,375 | -0.06(-0.83%) |
Aug 09, 2019 | 6.800 | 7.245 | 6.750 | 7.190 | 1,175,600 | +0.29(+4.20%) |
Aug 08, 2019 | 6.680 | 6.910 | 6.670 | 6.900 | 1,051,902 | +0.25(+3.76%) |
Aug 07, 2019 | 6.650 | 6.720 | 6.330 | 6.650 | 860,291 | -0.01(-0.15%) |
Aug 06, 2019 | 6.610 | 6.740 | 6.240 | 6.660 | 1,210,230 | +0.15(+2.30%) |
Aug 05, 2019 | 6.950 | 6.970 | 6.440 | 6.510 | 1,952,616 | -0.57(-8.05%) |
Aug 02, 2019 | 7.260 | 7.400 | 7.020 | 7.080 | 989,300 | -0.25(-3.41%) |
Aug 01, 2019 | 7.530 | 7.650 | 7.250 | 7.330 | 967,310 | -0.16(-2.14%) |
Jul 31, 2019 | 7.630 | 7.980 | 7.470 | 7.490 | 1,056,751 | -0.14(-1.83%) |
Jul 30, 2019 | 7.330 | 7.640 | 7.250 | 7.630 | 787,232 | +0.23(+3.11%) |
Jul 29, 2019 | 7.330 | 7.440 | 7.120 | 7.400 | 683,408 | +0.07(+0.95%) |
Jul 26, 2019 | 7.080 | 7.350 | 7.070 | 7.330 | 815,300 | +0.28(+3.97%) |
Jul 25, 2019 | 7.640 | 7.640 | 7.020 | 7.050 | 1,594,869 | -0.60(-7.84%) |
Jul 24, 2019 | 7.520 | 7.660 | 7.420 | 7.650 | 687,307 | +0.09(+1.19%) |
Jul 23, 2019 | 7.620 | 7.760 | 7.480 | 7.560 | 832,817 | -0.02(-0.26%) |
Jul 22, 2019 | 7.800 | 7.800 | 7.390 | 7.580 | 951,799 | -0.16(-2.07%) |
Jul 19, 2019 | 7.970 | 7.980 | 7.740 | 7.740 | 972,300 | -0.23(-2.89%) |
Jul 18, 2019 | 7.800 | 7.990 | 7.670 | 7.970 | 979,524 | +0.17(+2.18%) |
Jul 17, 2019 | 7.950 | 7.950 | 7.670 | 7.800 | 850,588 | -0.08(-1.02%) |
Jul 16, 2019 | 7.900 | 8.010 | 7.770 | 7.880 | 743,103 | -0.05(-0.63%) |
Jul 15, 2019 | 8.010 | 8.020 | 7.720 | 7.930 | 783,688 | -0.07(-0.88%) |
Jul 12, 2019 | 7.970 | 8.170 | 7.845 | 8.000 | 939,600 | +0.04(+0.50%) |
Jul 11, 2019 | 8.160 | 8.160 | 7.870 | 7.960 | 960,507 | -0.19(-2.33%) |
Jul 10, 2019 | 8.260 | 8.260 | 7.780 | 8.150 | 1,370,510 | -0.08(-0.97%) |
Jul 09, 2019 | 8.270 | 8.410 | 8.090 | 8.230 | 2,008,299 | -0.06(-0.72%) |
Jul 08, 2019 | 8.530 | 8.710 | 8.290 | 8.290 | 1,808,608 | -0.28(-3.27%) |
Jul 05, 2019 | 8.920 | 9.050 | 8.535 | 8.570 | 1,381,800 | -0.42(-4.67%) |
Jul 03, 2019 | 8.800 | 8.990 | 8.700 | 8.990 | 754,400 | +0.23(+2.63%) |
Jul 02, 2019 | 9.060 | 9.100 | 8.430 | 8.760 | 1,809,599 | -0.26(-2.88%) |