Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 6.200 | 6.340 | 5.990 | 6.070 | 3,165,788 | -0.26(-4.11%) |
Sep 27, 2019 | 6.070 | 6.415 | 6.070 | 6.330 | 2,673,900 | +0.09(+1.44%) |
Sep 26, 2019 | 6.430 | 6.500 | 6.240 | 6.240 | 1,557,532 | -0.18(-2.80%) |
Sep 25, 2019 | 6.680 | 6.690 | 6.315 | 6.420 | 2,801,596 | -0.22(-3.31%) |
Sep 24, 2019 | 6.540 | 6.690 | 6.470 | 6.640 | 2,730,138 | +0.06(+0.91%) |
Sep 23, 2019 | 6.470 | 6.610 | 6.420 | 6.580 | 2,281,854 | +0.20(+3.13%) |
Sep 20, 2019 | 6.210 | 6.425 | 6.210 | 6.380 | 4,095,800 | +0.13(+2.08%) |
Sep 19, 2019 | 6.200 | 6.340 | 6.170 | 6.250 | 2,234,201 | +0.08(+1.30%) |
Sep 18, 2019 | 6.380 | 6.400 | 6.040 | 6.170 | 2,541,184 | -0.16(-2.53%) |
Sep 17, 2019 | 6.160 | 6.380 | 6.110 | 6.330 | 2,989,309 | +0.23(+3.77%) |
Sep 16, 2019 | 6.440 | 6.450 | 6.021 | 6.100 | 4,403,262 | -0.29(-4.54%) |
Sep 13, 2019 | 6.520 | 6.690 | 6.360 | 6.390 | 2,712,900 | -0.13(-1.99%) |
Sep 12, 2019 | 6.750 | 6.806 | 6.500 | 6.520 | 3,189,096 | -0.03(-0.46%) |
Sep 11, 2019 | 6.400 | 6.699 | 6.400 | 6.550 | 2,828,723 | +0.07(+1.08%) |
Sep 10, 2019 | 6.500 | 6.650 | 6.400 | 6.480 | 2,497,960 | -0.11(-1.67%) |
Sep 09, 2019 | 6.770 | 6.820 | 6.460 | 6.590 | 2,776,612 | -0.17(-2.51%) |
Sep 06, 2019 | 7.160 | 7.280 | 6.760 | 6.760 | 3,404,100 | -0.37(-5.19%) |
Sep 05, 2019 | 7.390 | 7.400 | 7.045 | 7.130 | 3,714,073 | -0.45(-5.94%) |
Sep 04, 2019 | 7.490 | 7.600 | 7.455 | 7.580 | 1,452,711 | +0.09(+1.20%) |
Sep 03, 2019 | 7.600 | 7.620 | 7.380 | 7.490 | 3,999,638 | +0.05(+0.67%) |
Aug 30, 2019 | 7.380 | 7.550 | 7.380 | 7.440 | 2,242,100 | +0.02(+0.27%) |
Aug 29, 2019 | 7.770 | 7.840 | 7.305 | 7.420 | 4,170,431 | -0.37(-4.75%) |
Aug 28, 2019 | 7.780 | 7.914 | 7.600 | 7.790 | 3,620,736 | -0.04(-0.51%) |
Aug 27, 2019 | 7.520 | 7.945 | 7.420 | 7.830 | 3,351,181 | +0.35(+4.68%) |
Aug 26, 2019 | 7.550 | 7.650 | 7.420 | 7.480 | 2,652,092 | -0.02(-0.27%) |
Aug 23, 2019 | 7.230 | 7.560 | 7.160 | 7.500 | 3,432,200 | +0.39(+5.49%) |
Aug 22, 2019 | 7.120 | 7.250 | 7.070 | 7.110 | 2,016,076 | -0.05(-0.70%) |
Aug 21, 2019 | 7.070 | 7.230 | 7.060 | 7.160 | 1,973,424 | +0.06(+0.85%) |
Aug 20, 2019 | 6.880 | 7.180 | 6.850 | 7.100 | 2,259,872 | +0.28(+4.11%) |
Aug 19, 2019 | 6.720 | 6.980 | 6.650 | 6.820 | 2,506,846 | -0.10(-1.45%) |
Aug 16, 2019 | 6.980 | 7.030 | 6.766 | 6.920 | 2,837,800 | -0.11(-1.56%) |
Aug 15, 2019 | 6.900 | 7.100 | 6.837 | 7.030 | 2,408,535 | +0.14(+2.03%) |
Aug 14, 2019 | 6.880 | 6.995 | 6.820 | 6.890 | 3,271,336 | +0.19(+2.84%) |
Aug 13, 2019 | 6.960 | 6.980 | 6.370 | 6.700 | 4,435,801 | -0.12(-1.76%) |
Aug 12, 2019 | 7.000 | 7.130 | 6.810 | 6.820 | 2,640,112 | -0.13(-1.87%) |
Aug 09, 2019 | 6.890 | 7.070 | 6.865 | 6.950 | 2,078,600 | +0.02(+0.29%) |
Aug 08, 2019 | 6.650 | 6.970 | 6.630 | 6.930 | 2,384,894 | +0.19(+2.82%) |
Aug 07, 2019 | 6.820 | 6.930 | 6.710 | 6.740 | 3,187,965 | +0.04(+0.60%) |
Aug 06, 2019 | 6.620 | 6.800 | 6.600 | 6.700 | 2,493,840 | +0.08(+1.21%) |
Aug 05, 2019 | 6.600 | 6.790 | 6.560 | 6.620 | 3,518,438 | +0.17(+2.64%) |
Aug 02, 2019 | 6.550 | 6.555 | 6.415 | 6.450 | 2,423,600 | -0.14(-2.12%) |
Aug 01, 2019 | 6.010 | 6.600 | 5.960 | 6.590 | 3,858,362 | +0.42(+6.81%) |
Jul 31, 2019 | 6.320 | 6.480 | 6.110 | 6.170 | 3,799,552 | -0.24(-3.74%) |
Jul 30, 2019 | 6.450 | 6.560 | 6.358 | 6.410 | 4,028,229 | -0.03(-0.47%) |
Jul 29, 2019 | 6.300 | 6.455 | 6.240 | 6.440 | 1,158,200 | +0.16(+2.55%) |
Jul 26, 2019 | 6.340 | 6.370 | 6.200 | 6.280 | 1,102,300 | +0.02(+0.32%) |
Jul 25, 2019 | 6.390 | 6.400 | 6.200 | 6.260 | 1,734,731 | -0.13(-2.03%) |
Jul 24, 2019 | 6.280 | 6.400 | 6.190 | 6.390 | 1,714,836 | +0.18(+2.90%) |
Jul 23, 2019 | 6.300 | 6.370 | 6.090 | 6.210 | 2,537,760 | -0.09(-1.43%) |
Jul 22, 2019 | 6.300 | 6.390 | 6.260 | 6.300 | 1,671,327 | +0.01(+0.16%) |
Jul 19, 2019 | 6.420 | 6.580 | 6.220 | 6.290 | 3,574,700 | -0.24(-3.68%) |
Jul 18, 2019 | 6.290 | 6.570 | 6.200 | 6.530 | 2,699,251 | +0.23(+3.65%) |
Jul 17, 2019 | 6.200 | 6.330 | 6.140 | 6.300 | 2,037,666 | +0.16(+2.61%) |
Jul 16, 2019 | 6.030 | 6.250 | 5.970 | 6.140 | 2,696,937 | +0.08(+1.32%) |
Jul 15, 2019 | 6.150 | 6.265 | 6.030 | 6.060 | 1,707,544 | -0.07(-1.14%) |
Jul 12, 2019 | 5.900 | 6.130 | 5.890 | 6.130 | 3,274,600 | +0.25(+4.25%) |
Jul 11, 2019 | 5.850 | 5.970 | 5.810 | 5.880 | 2,612,924 | +0.01(+0.17%) |
Jul 10, 2019 | 5.830 | 5.880 | 5.710 | 5.870 | 1,935,523 | +0.10(+1.73%) |
Jul 09, 2019 | 5.570 | 5.770 | 5.520 | 5.770 | 2,188,615 | +0.20(+3.59%) |
Jul 08, 2019 | 5.550 | 5.620 | 5.510 | 5.570 | 2,172,823 | +0.01(+0.18%) |
Jul 05, 2019 | 5.550 | 5.600 | 5.400 | 5.560 | 2,988,800 | -0.10(-1.77%) |
Jul 03, 2019 | 5.880 | 5.880 | 5.620 | 5.660 | 1,545,800 | -0.15(-2.58%) |
Jul 02, 2019 | 5.680 | 5.850 | 5.570 | 5.810 | 3,330,839 | +0.22(+3.94%) |