Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 5.690 | 5.770 | 5.447 | 5.640 | 50,620 | -0.05(-0.88%) |
Sep 27, 2019 | 5.920 | 6.019 | 5.580 | 5.690 | 82,000 | -0.31(-5.17%) |
Sep 26, 2019 | 5.980 | 6.720 | 5.700 | 6.000 | 114,731 | -0.01(-0.17%) |
Sep 25, 2019 | 5.740 | 6.040 | 5.460 | 6.010 | 119,152 | +0.25(+4.34%) |
Sep 24, 2019 | 6.260 | 6.260 | 5.690 | 5.760 | 68,467 | -0.46(-7.40%) |
Sep 23, 2019 | 6.520 | 6.590 | 6.060 | 6.220 | 58,967 | -0.42(-6.33%) |
Sep 20, 2019 | 6.990 | 7.024 | 6.440 | 6.640 | 85,500 | -0.34(-4.87%) |
Sep 19, 2019 | 7.180 | 7.370 | 6.950 | 6.980 | 42,858 | -0.18(-2.51%) |
Sep 18, 2019 | 7.410 | 7.410 | 7.010 | 7.160 | 37,383 | -0.22(-2.98%) |
Sep 17, 2019 | 7.720 | 7.755 | 7.240 | 7.380 | 44,253 | -0.36(-4.65%) |
Sep 16, 2019 | 7.650 | 7.840 | 7.640 | 7.740 | 64,755 | +0.03(+0.39%) |
Sep 13, 2019 | 7.680 | 7.740 | 7.220 | 7.710 | 78,400 | +0.06(+0.78%) |
Sep 12, 2019 | 7.810 | 7.950 | 7.620 | 7.650 | 80,652 | -0.10(-1.29%) |
Sep 11, 2019 | 7.370 | 7.760 | 7.115 | 7.750 | 84,956 | +0.46(+6.31%) |
Sep 10, 2019 | 6.600 | 7.360 | 6.555 | 7.290 | 63,824 | +0.69(+10.45%) |
Sep 09, 2019 | 5.970 | 6.710 | 5.970 | 6.600 | 77,095 | +0.67(+11.30%) |
Sep 06, 2019 | 5.990 | 6.050 | 5.765 | 5.930 | 33,100 | -0.04(-0.67%) |
Sep 05, 2019 | 5.880 | 5.970 | 5.750 | 5.970 | 37,338 | +0.18(+3.11%) |
Sep 04, 2019 | 5.830 | 5.900 | 5.640 | 5.790 | 41,637 | +0.04(+0.70%) |
Sep 03, 2019 | 6.160 | 6.160 | 5.560 | 5.750 | 110,804 | -0.44(-7.11%) |
Aug 30, 2019 | 6.430 | 6.710 | 6.170 | 6.190 | 29,100 | -0.19(-2.98%) |
Aug 29, 2019 | 6.440 | 6.660 | 6.260 | 6.380 | 56,370 | +0.03(+0.47%) |
Aug 28, 2019 | 5.990 | 6.400 | 5.990 | 6.350 | 67,015 | +0.36(+6.01%) |
Aug 27, 2019 | 6.330 | 6.610 | 5.850 | 5.990 | 119,975 | -0.38(-5.97%) |
Aug 26, 2019 | 6.410 | 6.480 | 6.280 | 6.370 | 46,558 | +0.04(+0.63%) |
Aug 23, 2019 | 6.910 | 7.040 | 6.270 | 6.330 | 50,400 | -0.58(-8.39%) |
Aug 22, 2019 | 6.800 | 7.000 | 6.630 | 6.910 | 45,218 | +0.11(+1.62%) |
Aug 21, 2019 | 7.020 | 7.075 | 6.745 | 6.800 | 62,741 | -0.10(-1.45%) |
Aug 20, 2019 | 7.000 | 7.180 | 6.800 | 6.900 | 32,914 | -0.12(-1.71%) |
Aug 19, 2019 | 6.910 | 7.140 | 6.820 | 7.020 | 45,016 | +0.22(+3.24%) |
Aug 16, 2019 | 6.300 | 7.010 | 6.300 | 6.800 | 52,400 | +0.54(+8.63%) |
Aug 15, 2019 | 6.800 | 6.800 | 6.230 | 6.260 | 55,819 | -0.54(-7.94%) |
Aug 14, 2019 | 7.000 | 7.000 | 6.480 | 6.800 | 90,464 | -0.33(-4.63%) |
Aug 13, 2019 | 7.000 | 7.380 | 6.940 | 7.130 | 75,526 | +0.08(+1.13%) |
Aug 12, 2019 | 7.210 | 7.370 | 7.000 | 7.050 | 70,713 | -0.24(-3.29%) |
Aug 09, 2019 | 7.750 | 7.790 | 7.010 | 7.290 | 121,300 | -0.46(-5.94%) |
Aug 08, 2019 | 6.450 | 7.930 | 6.280 | 7.750 | 213,872 | +1.35(+21.09%) |
Aug 07, 2019 | 6.720 | 6.755 | 6.070 | 6.400 | 242,466 | -0.43(-6.30%) |
Aug 06, 2019 | 7.730 | 7.900 | 6.710 | 6.830 | 202,078 | -0.88(-11.41%) |
Aug 05, 2019 | 8.440 | 8.520 | 7.610 | 7.710 | 76,741 | -0.80(-9.40%) |
Aug 02, 2019 | 9.060 | 9.116 | 8.250 | 8.510 | 64,300 | -0.52(-5.76%) |
Aug 01, 2019 | 9.290 | 9.440 | 9.010 | 9.030 | 43,270 | -0.26(-2.80%) |
Jul 31, 2019 | 9.520 | 9.770 | 9.250 | 9.290 | 64,634 | -0.21(-2.21%) |
Jul 30, 2019 | 9.280 | 9.720 | 9.210 | 9.500 | 43,334 | +0.16(+1.71%) |
Jul 29, 2019 | 9.640 | 10.19 | 9.110 | 9.340 | 64,735 | -0.24(-2.51%) |
Jul 26, 2019 | 9.250 | 9.700 | 9.250 | 9.580 | 49,200 | +0.46(+5.04%) |
Jul 25, 2019 | 9.270 | 9.700 | 9.070 | 9.120 | 67,468 | -0.15(-1.62%) |
Jul 24, 2019 | 9.200 | 9.460 | 8.560 | 9.270 | 161,465 | -0.03(-0.32%) |
Jul 23, 2019 | 9.860 | 10.03 | 9.270 | 9.300 | 50,425 | -0.56(-5.68%) |
Jul 22, 2019 | 10.39 | 10.41 | 9.750 | 9.860 | 43,864 | -0.39(-3.80%) |
Jul 19, 2019 | 10.22 | 10.36 | 10.05 | 10.25 | 61,600 | +0.12(+1.18%) |
Jul 18, 2019 | 10.00 | 10.18 | 9.810 | 10.13 | 44,488 | +0.15(+1.50%) |
Jul 17, 2019 | 10.21 | 10.35 | 9.960 | 9.980 | 60,317 | -0.22(-2.16%) |
Jul 16, 2019 | 10.25 | 10.56 | 10.16 | 10.20 | 69,953 | +0.00(+0.00%) |
Jul 15, 2019 | 10.46 | 10.64 | 10.16 | 10.20 | 32,234 | -0.25(-2.39%) |
Jul 12, 2019 | 10.62 | 10.65 | 10.35 | 10.45 | 39,400 | +0.03(+0.29%) |
Jul 11, 2019 | 10.95 | 11.00 | 10.11 | 10.42 | 62,640 | -0.51(-4.67%) |
Jul 10, 2019 | 11.24 | 11.48 | 10.91 | 10.93 | 65,384 | -0.16(-1.44%) |
Jul 09, 2019 | 10.66 | 11.25 | 10.66 | 11.09 | 91,169 | -0.09(-0.81%) |
Jul 08, 2019 | 10.75 | 11.18 | 10.51 | 11.18 | 108,429 | +0.34(+3.14%) |
Jul 05, 2019 | 10.87 | 11.00 | 10.54 | 10.84 | 50,300 | -0.03(-0.28%) |
Jul 03, 2019 | 11.34 | 11.52 | 10.65 | 10.87 | 65,100 | -0.34(-3.03%) |
Jul 02, 2019 | 12.92 | 12.92 | 10.87 | 11.21 | 110,924 | -1.61(-12.56%) |