Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 6.500 | 6.500 | 6.008 | 6.103 | 4,577 | -0.17(-2.75%) |
Sep 27, 2019 | 6.405 | 6.470 | 6.200 | 6.275 | 5,956 | -0.13(-2.03%) |
Sep 26, 2019 | 6.562 | 6.725 | 6.375 | 6.405 | 4,908 | -0.16(-2.40%) |
Sep 25, 2019 | 7.075 | 7.075 | 6.562 | 6.562 | 5,913 | -0.25(-3.67%) |
Sep 24, 2019 | 6.923 | 6.923 | 6.548 | 6.812 | 4,426 | +0.06(+0.93%) |
Sep 23, 2019 | 6.750 | 7.043 | 6.625 | 6.750 | 12,947 | -0.22(-3.23%) |
Sep 20, 2019 | 6.312 | 6.975 | 6.100 | 6.975 | 16,352 | +0.67(+10.54%) |
Sep 19, 2019 | 6.250 | 6.397 | 6.250 | 6.310 | 5,493 | +0.04(+0.72%) |
Sep 18, 2019 | 6.407 | 6.407 | 6.250 | 6.265 | 3,665 | -0.09(-1.38%) |
Sep 17, 2019 | 6.325 | 6.500 | 6.312 | 6.353 | 2,301 | +0.06(+0.99%) |
Sep 16, 2019 | 6.562 | 6.562 | 6.250 | 6.290 | 4,135 | +0.04(+0.64%) |
Sep 13, 2019 | 6.473 | 6.473 | 6.200 | 6.250 | 9,464 | -0.22(-3.44%) |
Sep 12, 2019 | 6.985 | 6.985 | 6.250 | 6.473 | 8,509 | -0.27(-4.08%) |
Sep 11, 2019 | 6.750 | 6.885 | 6.303 | 6.747 | 9,588 | -0.00(-0.04%) |
Sep 10, 2019 | 6.348 | 6.753 | 6.348 | 6.750 | 7,275 | +0.40(+6.30%) |
Sep 09, 2019 | 6.200 | 6.562 | 6.200 | 6.350 | 8,586 | -0.05(-0.78%) |
Sep 06, 2019 | 6.503 | 6.805 | 6.277 | 6.400 | 8,312 | -0.10(-1.54%) |
Sep 05, 2019 | 7.000 | 7.000 | 6.250 | 6.500 | 18,051 | -0.71(-9.85%) |
Sep 04, 2019 | 7.500 | 7.723 | 6.950 | 7.210 | 13,591 | -0.17(-2.27%) |
Sep 03, 2019 | 7.000 | 7.723 | 6.850 | 7.378 | 33,669 | +0.57(+8.37%) |
Aug 30, 2019 | 6.450 | 6.875 | 6.450 | 6.808 | 8,188 | +0.33(+5.14%) |
Aug 29, 2019 | 6.750 | 6.750 | 6.450 | 6.475 | 9,214 | -0.27(-4.00%) |
Aug 28, 2019 | 6.750 | 6.750 | 6.200 | 6.745 | 8,670 | +0.26(+4.01%) |
Aug 27, 2019 | 6.562 | 6.720 | 6.000 | 6.485 | 21,880 | +0.24(+3.76%) |
Aug 26, 2019 | 6.720 | 6.875 | 6.000 | 6.250 | 11,193 | -0.38(-5.66%) |
Aug 23, 2019 | 6.500 | 6.625 | 6.003 | 6.625 | 18,640 | +0.40(+6.38%) |
Aug 22, 2019 | 6.250 | 6.312 | 6.085 | 6.228 | 6,437 | +0.07(+1.05%) |
Aug 21, 2019 | 6.247 | 6.247 | 6.075 | 6.162 | 3,860 | -0.08(-1.28%) |
Aug 20, 2019 | 6.250 | 6.250 | 6.000 | 6.242 | 6,205 | +0.24(+3.96%) |
Aug 19, 2019 | 6.250 | 6.250 | 5.973 | 6.005 | 6,142 | -0.17(-2.71%) |
Aug 16, 2019 | 6.550 | 6.550 | 5.973 | 6.173 | 4,004 | -0.16(-2.49%) |
Aug 15, 2019 | 6.500 | 6.500 | 6.050 | 6.330 | 14,568 | -0.00(-0.04%) |
Aug 14, 2019 | 6.125 | 6.475 | 5.875 | 6.332 | 14,190 | +0.26(+4.37%) |
Aug 13, 2019 | 6.250 | 6.325 | 5.900 | 6.067 | 12,435 | -0.16(-2.49%) |
Aug 12, 2019 | 6.000 | 6.250 | 6.000 | 6.223 | 8,798 | +0.35(+5.91%) |
Aug 09, 2019 | 6.250 | 6.325 | 5.875 | 5.875 | 12,824 | -0.10(-1.71%) |
Aug 08, 2019 | 6.000 | 6.228 | 5.750 | 5.978 | 9,665 | -0.01(-0.13%) |
Aug 07, 2019 | 6.250 | 6.322 | 5.875 | 5.985 | 27,632 | +0.12(+2.09%) |
Aug 06, 2019 | 6.125 | 6.250 | 5.753 | 5.862 | 14,150 | -0.25(-4.17%) |
Aug 05, 2019 | 5.812 | 6.325 | 5.723 | 6.117 | 52,254 | +0.50(+8.80%) |
Aug 02, 2019 | 5.628 | 5.805 | 5.250 | 5.622 | 35,228 | -0.01(-0.09%) |
Aug 01, 2019 | 5.800 | 6.100 | 5.628 | 5.628 | 29,023 | -0.24(-4.13%) |
Jul 31, 2019 | 6.250 | 6.628 | 5.870 | 5.870 | 31,363 | -0.29(-4.67%) |
Jul 30, 2019 | 6.188 | 6.343 | 6.000 | 6.157 | 8,555 | +0.31(+5.30%) |
Jul 29, 2019 | 6.375 | 6.375 | 5.777 | 5.848 | 9,507 | -0.22(-3.71%) |
Jul 26, 2019 | 6.300 | 6.385 | 5.750 | 6.072 | 19,852 | -0.00(-0.04%) |
Jul 25, 2019 | 6.500 | 6.500 | 5.867 | 6.075 | 15,508 | -0.10(-1.70%) |
Jul 24, 2019 | 6.000 | 6.450 | 6.000 | 6.180 | 19,805 | +0.18(+3.00%) |
Jul 23, 2019 | 5.750 | 6.050 | 5.565 | 6.000 | 23,534 | +0.38(+6.67%) |
Jul 22, 2019 | 6.000 | 6.000 | 5.500 | 5.625 | 22,542 | -0.05(-0.88%) |
Jul 19, 2019 | 5.750 | 6.125 | 5.585 | 5.675 | 48,360 | +0.05(+0.84%) |
Jul 18, 2019 | 5.975 | 5.975 | 5.375 | 5.628 | 117,511 | +0.00(+0.04%) |
Jul 17, 2019 | 6.500 | 6.500 | 5.500 | 5.625 | 238,646 | -2.62(-31.82%) |
Jul 16, 2019 | 8.000 | 8.750 | 8.000 | 8.250 | 17,553 | +0.55(+7.14%) |
Jul 15, 2019 | 7.500 | 7.947 | 7.500 | 7.700 | 14,286 | +0.20(+2.67%) |
Jul 12, 2019 | 7.600 | 7.750 | 7.465 | 7.500 | 3,260 | -0.10(-1.32%) |
Jul 11, 2019 | 7.482 | 7.650 | 7.418 | 7.600 | 4,678 | +0.20(+2.67%) |
Jul 10, 2019 | 7.250 | 7.500 | 7.000 | 7.402 | 11,679 | +0.40(+5.75%) |
Jul 09, 2019 | 7.093 | 7.270 | 7.000 | 7.000 | 5,088 | -0.09(-1.30%) |
Jul 08, 2019 | 7.250 | 7.750 | 7.003 | 7.093 | 4,909 | -0.25(-3.37%) |
Jul 05, 2019 | 7.750 | 7.750 | 7.003 | 7.340 | 4,324 | -0.41(-5.29%) |
Jul 03, 2019 | 7.750 | 7.750 | 7.220 | 7.750 | 2,348 | +0.00(+0.00%) |
Jul 02, 2019 | 7.250 | 7.750 | 7.000 | 7.750 | 6,912 | +0.75(+10.71%) |