Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 6.190 | 6.350 | 5.840 | 5.960 | 38,576 | -0.19(-3.09%) |
Sep 27, 2019 | 6.380 | 6.600 | 6.060 | 6.150 | 16,800 | -0.02(-0.32%) |
Sep 26, 2019 | 6.360 | 6.610 | 6.150 | 6.170 | 15,004 | -0.13(-2.06%) |
Sep 25, 2019 | 6.380 | 6.650 | 6.260 | 6.300 | 6,643 | +0.17(+2.77%) |
Sep 24, 2019 | 6.080 | 6.690 | 6.080 | 6.130 | 22,067 | -0.26(-4.07%) |
Sep 23, 2019 | 6.230 | 6.782 | 5.820 | 6.390 | 40,517 | +0.03(+0.47%) |
Sep 20, 2019 | 5.410 | 6.500 | 5.410 | 6.360 | 69,300 | +0.59(+10.23%) |
Sep 19, 2019 | 5.951 | 6.140 | 5.480 | 5.770 | 19,599 | -0.04(-0.69%) |
Sep 18, 2019 | 5.370 | 6.340 | 5.200 | 5.810 | 16,635 | +0.69(+13.48%) |
Sep 17, 2019 | 5.500 | 5.740 | 5.030 | 5.120 | 39,042 | -0.60(-10.49%) |
Sep 16, 2019 | 6.000 | 6.250 | 5.550 | 5.720 | 45,002 | -0.05(-0.87%) |
Sep 13, 2019 | 6.240 | 6.590 | 5.235 | 5.770 | 33,400 | -0.61(-9.56%) |
Sep 12, 2019 | 6.320 | 6.950 | 6.315 | 6.380 | 97,952 | +0.08(+1.27%) |
Sep 11, 2019 | 6.420 | 6.429 | 6.130 | 6.300 | 17,972 | +0.00(+0.00%) |
Sep 10, 2019 | 6.650 | 6.990 | 6.240 | 6.300 | 12,606 | -0.21(-3.30%) |
Sep 09, 2019 | 6.620 | 6.910 | 6.500 | 6.515 | 21,419 | -0.40(-5.72%) |
Sep 06, 2019 | 6.900 | 7.080 | 6.850 | 6.910 | 2,300 | +0.22(+3.29%) |
Sep 05, 2019 | 7.110 | 7.110 | 6.510 | 6.690 | 15,703 | -0.26(-3.74%) |
Sep 04, 2019 | 7.300 | 7.300 | 6.440 | 6.950 | 18,069 | +0.20(+2.96%) |
Sep 03, 2019 | 7.230 | 7.230 | 6.750 | 6.750 | 21,340 | -0.65(-8.78%) |
Aug 30, 2019 | 7.500 | 7.650 | 7.400 | 7.400 | 8,600 | -0.06(-0.80%) |
Aug 29, 2019 | 7.760 | 7.880 | 7.460 | 7.460 | 9,903 | -0.24(-3.12%) |
Aug 28, 2019 | 7.700 | 8.000 | 7.700 | 7.700 | 5,803 | +0.11(+1.45%) |
Aug 27, 2019 | 7.940 | 8.000 | 7.460 | 7.590 | 10,099 | -0.41(-5.13%) |
Aug 26, 2019 | 8.280 | 8.280 | 7.280 | 8.000 | 37,467 | -0.47(-5.55%) |
Aug 23, 2019 | 8.330 | 8.470 | 8.120 | 8.470 | 6,000 | +0.17(+2.05%) |
Aug 22, 2019 | 7.910 | 8.390 | 7.900 | 8.300 | 9,335 | -0.03(-0.36%) |
Aug 21, 2019 | 8.430 | 8.440 | 7.795 | 8.330 | 11,762 | -0.09(-1.07%) |
Aug 20, 2019 | 8.470 | 8.470 | 7.908 | 8.420 | 8,829 | +0.02(+0.24%) |
Aug 19, 2019 | 9.060 | 9.250 | 8.400 | 8.400 | 42,500 | +0.15(+1.82%) |
Aug 16, 2019 | 7.700 | 8.250 | 7.490 | 8.250 | 17,100 | +0.80(+10.70%) |
Aug 15, 2019 | 7.270 | 7.700 | 7.062 | 7.453 | 37,779 | +0.20(+2.79%) |
Aug 14, 2019 | 7.000 | 7.450 | 6.955 | 7.250 | 8,054 | +0.05(+0.69%) |
Aug 13, 2019 | 6.820 | 7.764 | 6.475 | 7.200 | 44,193 | +0.20(+2.86%) |
Aug 12, 2019 | 6.660 | 7.000 | 6.660 | 7.000 | 14,327 | +0.01(+0.14%) |
Aug 09, 2019 | 6.700 | 6.990 | 6.549 | 6.990 | 20,800 | +0.20(+2.95%) |
Aug 08, 2019 | 6.800 | 7.000 | 6.394 | 6.790 | 36,911 | -0.01(-0.15%) |
Aug 07, 2019 | 6.500 | 6.800 | 6.500 | 6.800 | 3,978 | +0.06(+0.89%) |
Aug 06, 2019 | 6.600 | 6.800 | 6.310 | 6.740 | 47,255 | +0.30(+4.66%) |
Aug 05, 2019 | 6.470 | 6.700 | 6.251 | 6.440 | 9,779 | -0.03(-0.45%) |
Aug 02, 2019 | 6.402 | 6.550 | 6.370 | 6.469 | 11,400 | -0.16(-2.42%) |
Aug 01, 2019 | 6.580 | 6.750 | 6.570 | 6.630 | 7,461 | +0.08(+1.22%) |
Jul 31, 2019 | 6.380 | 6.830 | 6.380 | 6.550 | 13,875 | +0.10(+1.55%) |
Jul 30, 2019 | 6.440 | 6.450 | 6.410 | 6.450 | 961 | +0.07(+1.10%) |
Jul 29, 2019 | 6.390 | 6.390 | 6.380 | 6.380 | 1,908 | -0.02(-0.31%) |
Jul 26, 2019 | 6.430 | 6.450 | 6.316 | 6.400 | 17,600 | -0.04(-0.62%) |
Jul 25, 2019 | 6.420 | 6.440 | 6.350 | 6.440 | 10,918 | +0.07(+1.10%) |
Jul 24, 2019 | 6.240 | 6.370 | 6.163 | 6.370 | 7,540 | +0.08(+1.27%) |
Jul 23, 2019 | 6.280 | 6.300 | 6.220 | 6.290 | 7,088 | -0.09(-1.41%) |
Jul 22, 2019 | 6.350 | 6.380 | 6.320 | 6.380 | 916 | +0.08(+1.34%) |
Jul 19, 2019 | 6.251 | 6.330 | 6.250 | 6.296 | 5,100 | +0.04(+0.57%) |
Jul 18, 2019 | 6.350 | 6.350 | 6.260 | 6.260 | 5,952 | -0.17(-2.64%) |
Jul 17, 2019 | 6.430 | 6.430 | 6.430 | 193 | +0.00(+0.00%) | |
Jul 16, 2019 | 6.390 | 6.430 | 6.340 | 6.430 | 20,880 | +0.03(+0.50%) |
Jul 15, 2019 | 6.310 | 6.450 | 6.310 | 6.398 | 7,023 | +0.08(+1.24%) |
Jul 12, 2019 | 6.450 | 6.450 | 6.320 | 6.320 | 1,700 | -0.03(-0.47%) |
Jul 11, 2019 | 6.390 | 6.390 | 6.350 | 6.350 | 1,369 | +0.02(+0.32%) |
Jul 10, 2019 | 6.380 | 6.400 | 6.330 | 6.330 | 3,568 | -0.12(-1.86%) |
Jul 09, 2019 | 6.350 | 6.450 | 6.322 | 6.450 | 4,867 | +0.10(+1.56%) |
Jul 08, 2019 | 6.450 | 6.450 | 6.288 | 6.351 | 5,923 | -0.05(-0.77%) |
Jul 05, 2019 | 6.110 | 6.400 | 6.110 | 6.400 | 800 | +0.02(+0.29%) |
Jul 03, 2019 | 6.116 | 6.400 | 6.116 | 6.381 | 600 | -0.02(-0.29%) |
Jul 02, 2019 | 6.330 | 6.410 | 6.130 | 6.400 | 5,864 | -0.05(-0.78%) |