Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 6.380 | 6.380 | 6.279 | 6.295 | 7,812,130 | -0.09(-1.33%) |
Sep 27, 2019 | 6.403 | 6.426 | 6.283 | 6.380 | 9,375,263 | +0.01(+0.12%) |
Sep 26, 2019 | 6.341 | 6.430 | 6.303 | 6.372 | 12,911,399 | +0.07(+1.10%) |
Sep 25, 2019 | 6.171 | 6.310 | 6.140 | 6.303 | 7,263,599 | +0.07(+1.12%) |
Sep 24, 2019 | 6.303 | 6.310 | 6.194 | 6.233 | 10,388,156 | -0.05(-0.74%) |
Sep 23, 2019 | 6.241 | 6.310 | 6.175 | 6.279 | 13,523,394 | -0.01(-0.12%) |
Sep 20, 2019 | 6.249 | 6.322 | 6.194 | 6.287 | 22,740,398 | +0.05(+0.87%) |
Sep 19, 2019 | 6.395 | 6.430 | 6.206 | 6.233 | 11,501,216 | -0.12(-1.95%) |
Sep 18, 2019 | 6.395 | 6.426 | 6.303 | 6.357 | 12,780,991 | +0.00(+0.00%) |
Sep 17, 2019 | 6.194 | 6.376 | 6.179 | 6.357 | 16,148,086 | +0.15(+2.37%) |
Sep 16, 2019 | 6.202 | 6.303 | 6.171 | 6.210 | 17,327,536 | -0.09(-1.47%) |
Sep 13, 2019 | 6.434 | 6.457 | 6.260 | 6.303 | 19,827,292 | -0.14(-2.16%) |
Sep 12, 2019 | 6.558 | 6.558 | 6.407 | 6.442 | 17,901,196 | -0.05(-0.72%) |
Sep 11, 2019 | 6.481 | 6.554 | 6.426 | 6.488 | 13,179,201 | +0.02(+0.36%) |
Sep 10, 2019 | 6.481 | 6.550 | 6.403 | 6.465 | 18,728,714 | -0.09(-1.30%) |
Sep 09, 2019 | 6.566 | 6.697 | 6.535 | 6.550 | 27,465,938 | +0.06(+0.95%) |
Sep 06, 2019 | 6.357 | 6.535 | 6.341 | 6.488 | 28,934,624 | +0.26(+4.09%) |
Sep 05, 2019 | 6.210 | 6.434 | 6.202 | 6.233 | 16,952,926 | +0.14(+2.28%) |
Sep 04, 2019 | 6.078 | 6.102 | 6.017 | 6.094 | 15,096,181 | +0.15(+2.60%) |
Sep 03, 2019 | 6.024 | 6.129 | 5.889 | 5.939 | 20,711,708 | -0.24(-3.82%) |
Aug 30, 2019 | 6.121 | 6.206 | 6.067 | 6.175 | 31,363,128 | +0.15(+2.57%) |
Aug 29, 2019 | 5.936 | 6.052 | 5.882 | 6.021 | 11,645,422 | +0.11(+1.83%) |
Aug 28, 2019 | 5.905 | 5.982 | 5.859 | 5.913 | 12,760,921 | -0.01(-0.13%) |
Aug 27, 2019 | 5.974 | 6.021 | 5.847 | 5.920 | 19,730,766 | +0.03(+0.53%) |
Aug 26, 2019 | 5.959 | 6.005 | 5.824 | 5.889 | 13,092,441 | -0.08(-1.30%) |
Aug 23, 2019 | 6.083 | 6.191 | 5.913 | 5.967 | 21,601,088 | -0.23(-3.74%) |
Aug 22, 2019 | 6.268 | 6.338 | 6.191 | 6.199 | 11,210,939 | -0.12(-1.84%) |
Aug 21, 2019 | 6.284 | 6.357 | 6.230 | 6.315 | 18,096,190 | +0.12(+2.00%) |
Aug 20, 2019 | 6.144 | 6.268 | 6.114 | 6.191 | 18,024,854 | -0.02(-0.37%) |
Aug 19, 2019 | 6.430 | 6.446 | 6.163 | 6.214 | 19,959,738 | -0.18(-2.78%) |
Aug 16, 2019 | 6.438 | 6.469 | 6.353 | 6.392 | 12,544,191 | +0.02(+0.24%) |
Aug 15, 2019 | 6.361 | 6.446 | 6.253 | 6.376 | 19,192,612 | +0.03(+0.49%) |
Aug 14, 2019 | 6.415 | 6.508 | 6.307 | 6.345 | 22,057,938 | -0.28(-4.20%) |
Aug 13, 2019 | 6.485 | 6.747 | 6.465 | 6.624 | 21,483,134 | +0.09(+1.42%) |
Aug 12, 2019 | 6.454 | 6.585 | 6.415 | 6.531 | 10,742,220 | -0.21(-3.10%) |
Aug 09, 2019 | 6.840 | 6.902 | 6.701 | 6.740 | 18,494,314 | -0.12(-1.80%) |
Aug 08, 2019 | 6.840 | 6.910 | 6.763 | 6.863 | 24,188,012 | +0.09(+1.37%) |
Aug 07, 2019 | 6.585 | 6.790 | 6.519 | 6.771 | 29,456,078 | +0.12(+1.86%) |
Aug 06, 2019 | 6.655 | 6.693 | 6.531 | 6.647 | 21,028,764 | +0.10(+1.53%) |
Aug 05, 2019 | 6.577 | 6.666 | 6.485 | 6.546 | 24,260,192 | -0.23(-3.42%) |
Aug 02, 2019 | 6.886 | 6.925 | 6.720 | 6.778 | 14,500,610 | -0.08(-1.19%) |
Aug 01, 2019 | 7.053 | 7.153 | 6.837 | 6.860 | 23,721,398 | -0.12(-1.77%) |
Jul 31, 2019 | 7.192 | 7.192 | 6.898 | 6.983 | 25,027,294 | -0.19(-2.59%) |
Jul 30, 2019 | 7.146 | 7.258 | 7.126 | 7.169 | 22,997,072 | -0.20(-2.73%) |
Jul 29, 2019 | 7.385 | 7.408 | 7.273 | 7.370 | 16,652,634 | -0.05(-0.63%) |
Jul 26, 2019 | 7.547 | 7.555 | 7.401 | 7.416 | 16,862,632 | -0.05(-0.62%) |
Jul 25, 2019 | 7.671 | 7.686 | 7.447 | 7.462 | 31,920,040 | -0.46(-5.85%) |
Jul 24, 2019 | 7.864 | 7.957 | 7.852 | 7.926 | 16,732,016 | +0.13(+1.68%) |
Jul 23, 2019 | 7.818 | 7.833 | 7.737 | 7.794 | 13,518,738 | -0.05(-0.59%) |
Jul 22, 2019 | 7.856 | 7.910 | 7.779 | 7.841 | 17,565,658 | +0.13(+1.70%) |
Jul 19, 2019 | 7.872 | 7.895 | 7.682 | 7.710 | 16,093,306 | -0.23(-2.92%) |
Jul 18, 2019 | 7.733 | 7.945 | 7.725 | 7.941 | 12,775,406 | +0.24(+3.11%) |
Jul 17, 2019 | 7.756 | 7.794 | 7.694 | 7.702 | 6,360,687 | -0.02(-0.20%) |
Jul 16, 2019 | 7.740 | 7.779 | 7.671 | 7.717 | 7,886,611 | -0.03(-0.40%) |
Jul 15, 2019 | 7.818 | 7.852 | 7.698 | 7.748 | 11,426,729 | -0.12(-1.57%) |
Jul 12, 2019 | 7.949 | 7.972 | 7.818 | 7.872 | 14,174,201 | -0.05(-0.59%) |
Jul 11, 2019 | 7.918 | 7.941 | 7.798 | 7.918 | 14,743,939 | -0.11(-1.35%) |
Jul 10, 2019 | 8.111 | 8.150 | 7.980 | 8.026 | 21,892,734 | +0.07(+0.87%) |
Jul 09, 2019 | 7.733 | 8.003 | 7.733 | 7.957 | 10,542,715 | +0.05(+0.59%) |
Jul 08, 2019 | 7.934 | 7.945 | 7.872 | 7.910 | 22,743,178 | +0.00(+0.00%) |
Jul 05, 2019 | 7.818 | 7.964 | 7.764 | 7.910 | 17,469,886 | +0.31(+4.07%) |
Jul 03, 2019 | 7.524 | 7.652 | 7.485 | 7.601 | 6,984,770 | +0.09(+1.23%) |
Jul 02, 2019 | 7.493 | 7.648 | 7.350 | 7.509 | 15,497,790 | -0.01(-0.15%) |