Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 6.457 | 6.457 | 6.343 | 6.394 | 296,527 | +0.02(+0.30%) |
Sep 27, 2019 | 6.413 | 6.533 | 6.349 | 6.375 | 712,531 | -0.02(-0.30%) |
Sep 26, 2019 | 6.425 | 6.425 | 6.248 | 6.394 | 381,742 | -0.04(-0.59%) |
Sep 25, 2019 | 6.311 | 6.552 | 6.229 | 6.432 | 1,037,033 | +0.12(+1.86%) |
Sep 24, 2019 | 6.610 | 6.679 | 6.260 | 6.314 | 867,065 | -0.28(-4.19%) |
Sep 23, 2019 | 6.489 | 6.629 | 6.451 | 6.590 | 468,779 | +0.11(+1.66%) |
Sep 20, 2019 | 6.502 | 6.635 | 6.470 | 6.483 | 693,946 | +0.03(+0.49%) |
Sep 19, 2019 | 6.571 | 6.629 | 6.451 | 6.451 | 753,990 | -0.18(-2.78%) |
Sep 18, 2019 | 6.717 | 6.756 | 6.527 | 6.635 | 719,555 | -0.17(-2.43%) |
Sep 17, 2019 | 6.857 | 6.902 | 6.686 | 6.800 | 632,226 | -0.12(-1.74%) |
Sep 16, 2019 | 7.048 | 7.219 | 6.870 | 6.921 | 637,441 | -0.23(-3.28%) |
Sep 13, 2019 | 7.117 | 7.302 | 7.035 | 7.156 | 783,248 | +0.10(+1.44%) |
Sep 12, 2019 | 6.927 | 7.143 | 6.813 | 7.054 | 1,040,007 | +0.08(+1.18%) |
Sep 11, 2019 | 6.965 | 7.079 | 6.832 | 6.971 | 1,021,342 | -0.03(-0.45%) |
Sep 10, 2019 | 7.079 | 7.130 | 6.902 | 7.003 | 1,178,298 | -0.07(-0.99%) |
Sep 09, 2019 | 6.883 | 7.073 | 6.775 | 7.073 | 1,145,080 | +0.29(+4.21%) |
Sep 06, 2019 | 6.794 | 6.883 | 6.730 | 6.787 | 923,109 | -0.01(-0.09%) |
Sep 05, 2019 | 6.997 | 7.073 | 6.737 | 6.794 | 1,235,857 | -0.14(-2.01%) |
Sep 04, 2019 | 6.749 | 7.035 | 6.641 | 6.933 | 2,036,771 | +0.25(+3.70%) |
Sep 03, 2019 | 6.622 | 6.743 | 6.476 | 6.686 | 1,301,672 | +0.04(+0.57%) |
Aug 30, 2019 | 6.438 | 6.775 | 6.438 | 6.648 | 1,019,814 | +0.28(+4.39%) |
Aug 29, 2019 | 6.413 | 6.533 | 6.292 | 6.368 | 745,445 | +0.04(+0.60%) |
Aug 28, 2019 | 6.311 | 6.362 | 6.102 | 6.330 | 1,084,661 | +0.05(+0.81%) |
Aug 27, 2019 | 6.317 | 6.400 | 6.171 | 6.279 | 834,217 | +0.05(+0.82%) |
Aug 26, 2019 | 6.216 | 6.368 | 6.165 | 6.229 | 561,239 | +0.09(+1.45%) |
Aug 23, 2019 | 6.514 | 6.667 | 6.089 | 6.140 | 1,073,521 | -0.50(-7.55%) |
Aug 22, 2019 | 6.610 | 6.730 | 6.546 | 6.641 | 957,778 | +0.08(+1.26%) |
Aug 21, 2019 | 6.552 | 6.616 | 6.330 | 6.559 | 1,082,352 | +0.07(+1.08%) |
Aug 20, 2019 | 6.305 | 6.521 | 6.178 | 6.489 | 838,641 | +0.14(+2.20%) |
Aug 19, 2019 | 6.349 | 6.390 | 6.127 | 6.349 | 1,169,201 | +0.08(+1.32%) |
Aug 16, 2019 | 5.981 | 6.343 | 5.930 | 6.267 | 1,397,815 | +0.42(+7.17%) |
Aug 15, 2019 | 5.848 | 5.892 | 5.721 | 5.848 | 605,856 | -0.01(-0.11%) |
Aug 14, 2019 | 6.038 | 6.127 | 5.822 | 5.854 | 1,292,647 | -0.32(-5.14%) |
Aug 13, 2019 | 5.778 | 6.260 | 5.651 | 6.171 | 1,268,953 | +0.50(+8.72%) |
Aug 12, 2019 | 5.816 | 5.833 | 5.594 | 5.676 | 1,208,099 | -0.22(-3.77%) |
Aug 09, 2019 | 5.924 | 5.968 | 5.663 | 5.898 | 1,426,480 | -0.02(-0.32%) |
Aug 08, 2019 | 5.651 | 6.013 | 5.486 | 5.917 | 1,271,057 | +0.38(+6.88%) |
Aug 07, 2019 | 5.587 | 5.644 | 5.460 | 5.537 | 897,775 | -0.06(-1.02%) |
Aug 06, 2019 | 5.492 | 5.663 | 5.460 | 5.594 | 1,010,468 | +0.20(+3.65%) |
Aug 05, 2019 | 5.575 | 5.581 | 5.308 | 5.397 | 1,333,235 | -0.32(-5.66%) |
Aug 02, 2019 | 5.873 | 5.904 | 5.607 | 5.721 | 597,083 | -0.05(-0.88%) |
Aug 01, 2019 | 6.248 | 6.248 | 5.702 | 5.771 | 1,474,692 | -0.50(-8.00%) |
Jul 31, 2019 | 6.381 | 6.406 | 6.190 | 6.273 | 689,564 | -0.08(-1.20%) |
Jul 30, 2019 | 6.362 | 6.444 | 6.133 | 6.349 | 1,255,943 | -0.04(-0.70%) |
Jul 29, 2019 | 6.629 | 6.629 | 6.381 | 6.394 | 444,461 | -0.21(-3.17%) |
Jul 26, 2019 | 6.559 | 6.616 | 6.432 | 6.603 | 687,803 | +0.07(+1.07%) |
Jul 25, 2019 | 6.641 | 6.832 | 6.483 | 6.533 | 736,921 | -0.13(-2.00%) |
Jul 24, 2019 | 6.667 | 6.737 | 6.457 | 6.667 | 1,374,914 | -0.23(-3.40%) |
Jul 23, 2019 | 7.136 | 7.156 | 6.800 | 6.902 | 1,546,334 | -0.29(-4.06%) |
Jul 22, 2019 | 6.813 | 7.340 | 6.813 | 7.194 | 2,076,721 | +0.43(+6.39%) |
Jul 19, 2019 | 6.965 | 7.092 | 6.692 | 6.762 | 1,023,909 | -0.17(-2.38%) |
Jul 18, 2019 | 6.756 | 6.933 | 6.553 | 6.927 | 679,905 | +0.12(+1.77%) |
Jul 17, 2019 | 6.889 | 6.895 | 6.603 | 6.806 | 989,320 | -0.08(-1.11%) |
Jul 16, 2019 | 6.857 | 6.978 | 6.756 | 6.883 | 666,369 | +0.08(+1.12%) |
Jul 15, 2019 | 6.762 | 6.952 | 6.756 | 6.806 | 759,036 | +0.04(+0.66%) |
Jul 12, 2019 | 6.825 | 6.883 | 6.667 | 6.762 | 533,138 | -0.03(-0.47%) |
Jul 11, 2019 | 6.730 | 6.965 | 6.724 | 6.794 | 764,082 | +0.10(+1.52%) |
Jul 10, 2019 | 6.952 | 6.952 | 6.641 | 6.692 | 817,338 | -0.13(-1.95%) |
Jul 09, 2019 | 6.584 | 6.851 | 6.470 | 6.825 | 773,729 | +0.25(+3.76%) |
Jul 08, 2019 | 6.667 | 6.762 | 6.375 | 6.578 | 1,064,005 | -0.13(-1.89%) |
Jul 05, 2019 | 6.286 | 6.762 | 6.203 | 6.705 | 1,739,118 | +0.43(+6.77%) |
Jul 03, 2019 | 6.241 | 6.356 | 6.159 | 6.279 | 601,493 | +0.04(+0.61%) |
Jul 02, 2019 | 6.190 | 6.330 | 6.025 | 6.241 | 796,656 | +0.10(+1.65%) |