Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 6.614 | 6.731 | 6.578 | 6.724 | 757,842 | +0.05(+0.77%) |
Sep 27, 2019 | 6.724 | 6.753 | 6.629 | 6.673 | 641,029 | -0.05(-0.76%) |
Sep 26, 2019 | 6.468 | 6.768 | 6.468 | 6.724 | 1,046,442 | +0.50(+8.11%) |
Sep 25, 2019 | 6.074 | 6.249 | 6.053 | 6.220 | 353,583 | +0.05(+0.82%) |
Sep 24, 2019 | 6.263 | 6.263 | 6.132 | 6.169 | 258,427 | -0.07(-1.16%) |
Sep 23, 2019 | 6.249 | 6.256 | 6.209 | 6.241 | 287,290 | -0.07(-1.15%) |
Sep 20, 2019 | 6.328 | 6.386 | 6.307 | 6.314 | 264,971 | +0.01(+0.23%) |
Sep 19, 2019 | 6.357 | 6.394 | 6.299 | 6.299 | 371,165 | +0.04(+0.70%) |
Sep 18, 2019 | 6.278 | 6.336 | 6.205 | 6.256 | 253,689 | -0.02(-0.35%) |
Sep 17, 2019 | 6.307 | 6.376 | 6.179 | 6.278 | 733,763 | -0.18(-2.81%) |
Sep 16, 2019 | 6.474 | 6.532 | 6.423 | 6.459 | 946,598 | +0.03(+0.45%) |
Sep 13, 2019 | 6.336 | 6.437 | 6.303 | 6.430 | 551,714 | +0.24(+3.87%) |
Sep 12, 2019 | 6.147 | 6.241 | 6.067 | 6.191 | 669,538 | +0.06(+0.95%) |
Sep 11, 2019 | 6.270 | 6.299 | 6.103 | 6.132 | 722,015 | -0.04(-0.59%) |
Sep 10, 2019 | 6.307 | 6.307 | 6.147 | 6.169 | 810,784 | +0.07(+1.19%) |
Sep 09, 2019 | 6.154 | 6.234 | 6.089 | 6.096 | 666,601 | +0.17(+2.94%) |
Sep 06, 2019 | 6.053 | 6.074 | 5.908 | 5.922 | 642,518 | +0.03(+0.49%) |
Sep 05, 2019 | 5.835 | 5.951 | 5.835 | 5.893 | 469,152 | +0.19(+3.31%) |
Sep 04, 2019 | 5.791 | 5.799 | 5.690 | 5.704 | 362,622 | -0.01(-0.13%) |
Sep 03, 2019 | 5.784 | 5.784 | 5.704 | 5.712 | 318,931 | -0.18(-3.08%) |
Aug 30, 2019 | 5.944 | 5.966 | 5.864 | 5.893 | 377,408 | +0.03(+0.49%) |
Aug 29, 2019 | 5.871 | 5.900 | 5.842 | 5.864 | 212,112 | +0.09(+1.64%) |
Aug 28, 2019 | 5.683 | 5.777 | 5.668 | 5.770 | 197,141 | +0.09(+1.66%) |
Aug 27, 2019 | 5.813 | 5.820 | 5.661 | 5.675 | 405,409 | -0.07(-1.14%) |
Aug 26, 2019 | 5.842 | 5.864 | 5.726 | 5.741 | 319,305 | +0.03(+0.51%) |
Aug 23, 2019 | 5.813 | 5.886 | 5.697 | 5.712 | 434,591 | -0.17(-2.96%) |
Aug 22, 2019 | 5.900 | 5.951 | 5.864 | 5.886 | 285,498 | -0.01(-0.12%) |
Aug 21, 2019 | 5.820 | 5.929 | 5.813 | 5.893 | 404,229 | +0.13(+2.27%) |
Aug 20, 2019 | 5.762 | 5.784 | 5.715 | 5.762 | 452,814 | +0.01(+0.25%) |
Aug 19, 2019 | 5.690 | 5.777 | 5.668 | 5.748 | 548,857 | +0.26(+4.76%) |
Aug 16, 2019 | 5.320 | 5.494 | 5.320 | 5.487 | 594,704 | +0.22(+4.28%) |
Aug 15, 2019 | 5.269 | 5.334 | 5.233 | 5.262 | 458,570 | -0.04(-0.68%) |
Aug 14, 2019 | 5.363 | 5.429 | 5.283 | 5.298 | 672,763 | -0.17(-3.18%) |
Aug 13, 2019 | 5.385 | 5.617 | 5.367 | 5.472 | 800,904 | +0.05(+0.94%) |
Aug 12, 2019 | 5.450 | 5.487 | 5.414 | 5.421 | 709,000 | -0.15(-2.73%) |
Aug 09, 2019 | 5.610 | 5.639 | 5.548 | 5.574 | 578,858 | -0.17(-3.03%) |
Aug 08, 2019 | 5.784 | 5.806 | 5.610 | 5.748 | 792,590 | -0.04(-0.63%) |
Aug 07, 2019 | 5.733 | 5.806 | 5.701 | 5.784 | 527,582 | +0.00(+0.00%) |
Aug 06, 2019 | 5.857 | 5.886 | 5.733 | 5.784 | 508,614 | +0.12(+2.05%) |
Aug 05, 2019 | 5.741 | 5.741 | 5.603 | 5.668 | 652,330 | -0.28(-4.64%) |
Aug 02, 2019 | 6.074 | 6.103 | 5.926 | 5.944 | 441,757 | -0.08(-1.33%) |
Aug 01, 2019 | 6.132 | 6.183 | 6.009 | 6.024 | 435,410 | -0.09(-1.43%) |
Jul 31, 2019 | 6.132 | 6.191 | 6.085 | 6.111 | 622,907 | +0.03(+0.48%) |
Jul 30, 2019 | 6.154 | 6.154 | 6.067 | 6.082 | 445,587 | -0.18(-2.90%) |
Jul 29, 2019 | 6.452 | 6.452 | 6.256 | 6.263 | 391,331 | -0.15(-2.27%) |
Jul 26, 2019 | 6.546 | 6.546 | 6.408 | 6.408 | 306,446 | -0.09(-1.34%) |
Jul 25, 2019 | 6.626 | 6.626 | 6.466 | 6.495 | 370,611 | -0.09(-1.43%) |
Jul 24, 2019 | 6.539 | 6.597 | 6.535 | 6.590 | 271,345 | +0.01(+0.22%) |
Jul 23, 2019 | 6.510 | 6.582 | 6.459 | 6.575 | 510,905 | +0.12(+1.91%) |
Jul 22, 2019 | 6.553 | 6.568 | 6.452 | 6.452 | 249,755 | +0.00(+0.00%) |
Jul 19, 2019 | 6.510 | 6.521 | 6.441 | 6.452 | 407,171 | -0.04(-0.56%) |
Jul 18, 2019 | 6.394 | 6.510 | 6.376 | 6.488 | 374,585 | -0.01(-0.11%) |
Jul 17, 2019 | 6.611 | 6.626 | 6.492 | 6.495 | 343,443 | -0.14(-2.08%) |
Jul 16, 2019 | 6.662 | 6.680 | 6.590 | 6.633 | 270,425 | +0.00(+0.00%) |
Jul 15, 2019 | 6.699 | 6.734 | 6.601 | 6.633 | 238,915 | -0.04(-0.54%) |
Jul 12, 2019 | 6.684 | 6.699 | 6.630 | 6.670 | 406,758 | +0.00(+0.00%) |
Jul 11, 2019 | 6.699 | 6.713 | 6.641 | 6.670 | 357,728 | +0.12(+1.77%) |
Jul 10, 2019 | 6.495 | 6.561 | 6.488 | 6.553 | 224,518 | +0.06(+0.89%) |
Jul 09, 2019 | 6.408 | 6.503 | 6.394 | 6.495 | 317,963 | +0.04(+0.56%) |
Jul 08, 2019 | 6.474 | 6.532 | 6.430 | 6.459 | 334,391 | -0.03(-0.45%) |
Jul 05, 2019 | 6.459 | 6.553 | 6.459 | 6.488 | 531,183 | -0.12(-1.87%) |
Jul 03, 2019 | 6.655 | 6.684 | 6.590 | 6.611 | 239,618 | -0.20(-2.88%) |
Jul 02, 2019 | 6.807 | 6.836 | 6.746 | 6.807 | 628,606 | -0.08(-1.16%) |