Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 6.419 | 6.419 | 6.161 | 6.161 | 3,151 | -0.03(-0.54%) |
Sep 27, 2019 | 6.336 | 6.394 | 6.194 | 6.194 | 12,355 | -0.15(-2.33%) |
Sep 26, 2019 | 6.236 | 6.453 | 6.236 | 6.342 | 7,509 | -0.00(-0.04%) |
Sep 25, 2019 | 6.336 | 6.344 | 6.125 | 6.344 | 13,894 | +0.01(+0.13%) |
Sep 24, 2019 | 6.269 | 6.336 | 6.127 | 6.336 | 6,562 | +0.12(+1.88%) |
Sep 23, 2019 | 6.119 | 6.407 | 6.111 | 6.219 | 17,955 | +0.17(+2.75%) |
Sep 20, 2019 | 6.336 | 6.503 | 6.052 | 6.052 | 23,870 | -0.37(-5.71%) |
Sep 19, 2019 | 6.503 | 6.503 | 6.252 | 6.419 | 13,830 | -0.06(-0.90%) |
Sep 18, 2019 | 6.503 | 6.503 | 6.077 | 6.478 | 14,738 | -0.03(-0.38%) |
Sep 17, 2019 | 6.503 | 6.569 | 6.259 | 6.503 | 11,815 | -0.08(-1.27%) |
Sep 16, 2019 | 6.503 | 6.586 | 6.288 | 6.586 | 12,403 | +0.08(+1.28%) |
Sep 13, 2019 | 6.252 | 6.503 | 6.211 | 6.503 | 23,030 | +0.09(+1.43%) |
Sep 12, 2019 | 6.161 | 6.411 | 6.105 | 6.411 | 59,931 | +0.24(+3.92%) |
Sep 11, 2019 | 6.169 | 6.244 | 5.944 | 6.169 | 3,073 | -0.07(-1.07%) |
Sep 10, 2019 | 6.169 | 6.248 | 5.936 | 6.236 | 4,638 | -0.02(-0.27%) |
Sep 09, 2019 | 5.797 | 6.252 | 5.797 | 6.252 | 7,972 | +0.42(+7.14%) |
Sep 06, 2019 | 5.836 | 5.836 | 5.836 | 214 | +0.00(+0.00%) | |
Sep 05, 2019 | 5.836 | 5.836 | 5.752 | 5.836 | 5,178 | -0.03(-0.50%) |
Sep 04, 2019 | 5.936 | 5.936 | 5.836 | 5.865 | 2,156 | -0.21(-3.50%) |
Sep 03, 2019 | 5.836 | 6.077 | 5.836 | 6.077 | 852 | +0.24(+4.14%) |
Aug 30, 2019 | 5.836 | 5.873 | 5.836 | 5.836 | 959 | -0.15(-2.51%) |
Aug 29, 2019 | 5.986 | 5.986 | 5.986 | 2 | +0.00(+0.00%) | |
Aug 28, 2019 | 5.944 | 5.986 | 5.934 | 5.986 | 485 | +0.15(+2.57%) |
Aug 27, 2019 | 5.836 | 5.918 | 5.836 | 5.836 | 3,249 | +0.00(+0.00%) |
Aug 26, 2019 | 6.061 | 6.086 | 5.836 | 5.836 | 9,541 | -0.23(-3.79%) |
Aug 23, 2019 | 6.031 | 6.066 | 6.031 | 6.066 | 2,758 | -0.02(-0.33%) |
Aug 22, 2019 | 6.152 | 6.152 | 6.083 | 6.086 | 914 | -0.08(-1.35%) |
Aug 21, 2019 | 5.994 | 6.169 | 5.994 | 6.169 | 1,784 | +0.23(+3.93%) |
Aug 20, 2019 | 6.252 | 6.252 | 5.936 | 5.936 | 10,122 | -0.32(-5.07%) |
Aug 19, 2019 | 6.252 | 6.252 | 6.007 | 6.252 | 29,808 | +0.00(+0.00%) |
Aug 16, 2019 | 6.077 | 6.252 | 5.944 | 6.252 | 27,948 | +0.17(+2.74%) |
Aug 15, 2019 | 6.044 | 6.086 | 5.877 | 6.086 | 26,547 | +0.00(+0.00%) |
Aug 14, 2019 | 5.819 | 6.086 | 5.752 | 6.086 | 10,327 | +0.18(+3.11%) |
Aug 13, 2019 | 5.711 | 5.902 | 5.711 | 5.902 | 4,820 | +0.05(+0.94%) |
Aug 12, 2019 | 5.586 | 5.902 | 5.586 | 5.847 | 9,283 | +0.06(+0.98%) |
Aug 09, 2019 | 5.611 | 5.791 | 5.611 | 5.791 | 359 | +0.07(+1.19%) |
Aug 08, 2019 | 5.722 | 5.722 | 5.722 | 5.722 | 1,199 | -0.06(-0.95%) |
Aug 07, 2019 | 5.777 | 5.777 | 5.777 | 5.777 | 2,252 | +0.06(+1.01%) |
Aug 06, 2019 | 5.719 | 5.719 | 5.587 | 5.719 | 902 | +0.05(+0.88%) |
Aug 05, 2019 | 5.761 | 5.761 | 5.670 | 5.670 | 8,140 | -0.10(-1.70%) |
Aug 02, 2019 | 5.794 | 5.794 | 5.768 | 5.768 | 2,537 | -0.03(-0.45%) |
Aug 01, 2019 | 5.786 | 5.794 | 5.732 | 5.794 | 37,320 | +0.09(+1.50%) |
Jul 31, 2019 | 5.782 | 5.794 | 5.708 | 5.708 | 2,885 | -0.09(-1.48%) |
Jul 30, 2019 | 5.794 | 5.794 | 5.782 | 5.794 | 3,105 | +0.00(+0.00%) |
Jul 29, 2019 | 5.777 | 5.794 | 5.777 | 5.794 | 1,165 | +0.01(+0.21%) |
Jul 26, 2019 | 5.901 | 5.901 | 5.696 | 5.781 | 1,933 | -0.03(-0.50%) |
Jul 25, 2019 | 5.835 | 5.835 | 5.659 | 5.810 | 3,605 | +0.03(+0.44%) |
Jul 24, 2019 | 5.760 | 5.810 | 5.760 | 5.785 | 1,145 | -0.03(-0.44%) |
Jul 23, 2019 | 5.810 | 5.810 | 5.779 | 5.810 | 558 | +0.13(+2.25%) |
Jul 22, 2019 | 5.683 | 5.683 | 5.683 | 5.683 | 2,563 | -0.12(-2.06%) |
Jul 19, 2019 | 5.802 | 5.877 | 5.794 | 5.802 | 6,524 | -0.01(-0.14%) |
Jul 18, 2019 | 5.794 | 5.810 | 5.794 | 5.810 | 483 | -0.01(-0.14%) |
Jul 17, 2019 | 5.794 | 5.819 | 5.794 | 5.819 | 3,762 | -0.01(-0.18%) |
Jul 16, 2019 | 5.794 | 5.835 | 5.794 | 5.829 | 1,355 | +0.04(+0.61%) |
Jul 15, 2019 | 5.794 | 5.819 | 5.794 | 5.794 | 1,933 | +0.00(+0.00%) |
Jul 12, 2019 | 5.893 | 5.893 | 5.794 | 5.794 | 8,819 | -0.12(-1.96%) |
Jul 11, 2019 | 5.848 | 5.910 | 5.848 | 5.910 | 3,600 | +0.00(+0.00%) |
Jul 10, 2019 | 5.827 | 5.959 | 5.827 | 5.910 | 6,112 | +0.10(+1.78%) |
Jul 09, 2019 | 5.806 | 5.806 | 5.806 | 5.806 | 1,071 | -0.03(-0.50%) |
Jul 08, 2019 | 5.901 | 5.943 | 5.805 | 5.835 | 2,399 | -0.01(-0.14%) |
Jul 05, 2019 | 5.802 | 5.848 | 5.711 | 5.843 | 14,256 | +0.05(+0.86%) |
Jul 03, 2019 | 5.870 | 5.870 | 5.794 | 5.794 | 6,282 | -0.12(-2.10%) |
Jul 02, 2019 | 5.943 | 5.951 | 5.860 | 5.918 | 1,167 | -0.04(-0.69%) |