Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 6.359 | 6.578 | 6.307 | 6.535 | 309,638 | +0.18(+2.90%) |
Sep 27, 2019 | 6.508 | 6.570 | 6.333 | 6.351 | 177,636 | -0.21(-3.20%) |
Sep 26, 2019 | 6.429 | 6.648 | 6.351 | 6.561 | 167,638 | +0.15(+2.32%) |
Sep 25, 2019 | 6.605 | 6.657 | 6.329 | 6.412 | 153,499 | -0.19(-2.92%) |
Sep 24, 2019 | 6.701 | 6.701 | 6.531 | 6.605 | 260,350 | -0.05(-0.79%) |
Sep 23, 2019 | 6.561 | 6.701 | 6.500 | 6.657 | 65,287 | +0.07(+1.06%) |
Sep 20, 2019 | 6.552 | 6.627 | 6.434 | 6.587 | 179,348 | +0.02(+0.27%) |
Sep 19, 2019 | 6.508 | 6.666 | 6.500 | 6.570 | 133,969 | +0.06(+0.94%) |
Sep 18, 2019 | 6.657 | 6.666 | 6.425 | 6.508 | 170,058 | -0.15(-2.24%) |
Sep 17, 2019 | 6.736 | 6.771 | 6.543 | 6.657 | 116,402 | -0.05(-0.78%) |
Sep 16, 2019 | 6.473 | 6.783 | 6.438 | 6.710 | 400,261 | +0.23(+3.51%) |
Sep 13, 2019 | 6.517 | 6.640 | 6.456 | 6.482 | 136,994 | -0.02(-0.27%) |
Sep 12, 2019 | 6.473 | 6.657 | 6.412 | 6.500 | 236,562 | +0.04(+0.54%) |
Sep 11, 2019 | 6.175 | 6.500 | 6.149 | 6.464 | 242,386 | +0.25(+3.94%) |
Sep 10, 2019 | 5.991 | 6.351 | 5.991 | 6.219 | 223,828 | +0.21(+3.50%) |
Sep 09, 2019 | 6.184 | 6.237 | 5.956 | 6.009 | 454,728 | -0.22(-3.52%) |
Sep 06, 2019 | 6.272 | 6.333 | 6.228 | 6.228 | 220,104 | -0.02(-0.28%) |
Sep 05, 2019 | 6.316 | 6.543 | 6.228 | 6.245 | 242,641 | -0.07(-1.11%) |
Sep 04, 2019 | 6.210 | 6.360 | 6.167 | 6.316 | 143,543 | +0.16(+2.56%) |
Sep 03, 2019 | 6.193 | 6.302 | 6.035 | 6.158 | 210,331 | -0.11(-1.82%) |
Aug 30, 2019 | 6.456 | 6.456 | 6.167 | 6.272 | 166,334 | -0.13(-2.05%) |
Aug 29, 2019 | 6.342 | 6.447 | 6.272 | 6.403 | 102,499 | +0.09(+1.39%) |
Aug 28, 2019 | 6.412 | 6.570 | 6.272 | 6.316 | 196,852 | -0.09(-1.37%) |
Aug 27, 2019 | 6.473 | 6.564 | 6.245 | 6.403 | 321,864 | -0.06(-0.95%) |
Aug 26, 2019 | 6.377 | 6.570 | 6.245 | 6.464 | 241,126 | +0.11(+1.79%) |
Aug 23, 2019 | 6.429 | 6.605 | 6.324 | 6.351 | 256,636 | -0.10(-1.49%) |
Aug 22, 2019 | 6.561 | 6.605 | 6.429 | 6.447 | 144,928 | -0.09(-1.34%) |
Aug 21, 2019 | 6.508 | 6.657 | 6.456 | 6.535 | 182,536 | +0.02(+0.27%) |
Aug 20, 2019 | 6.342 | 6.587 | 6.316 | 6.517 | 166,633 | +0.15(+2.34%) |
Aug 19, 2019 | 6.263 | 6.438 | 6.245 | 6.368 | 151,122 | +0.11(+1.68%) |
Aug 16, 2019 | 6.167 | 6.359 | 6.132 | 6.263 | 229,808 | +0.11(+1.71%) |
Aug 15, 2019 | 6.281 | 6.289 | 6.070 | 6.158 | 303,398 | -0.07(-1.06%) |
Aug 14, 2019 | 6.527 | 6.596 | 6.172 | 6.224 | 304,307 | -0.33(-5.03%) |
Aug 13, 2019 | 6.232 | 6.770 | 6.232 | 6.553 | 517,766 | +0.31(+5.00%) |
Aug 12, 2019 | 6.354 | 6.362 | 6.137 | 6.241 | 275,546 | -0.11(-1.77%) |
Aug 09, 2019 | 6.328 | 6.544 | 6.293 | 6.354 | 432,742 | +0.16(+2.52%) |
Aug 08, 2019 | 6.128 | 6.302 | 5.851 | 6.198 | 595,940 | +0.12(+2.00%) |
Aug 07, 2019 | 5.730 | 6.206 | 5.669 | 6.076 | 421,757 | +0.22(+3.70%) |
Aug 06, 2019 | 6.605 | 6.666 | 5.834 | 5.860 | 805,393 | -0.72(-10.94%) |
Aug 05, 2019 | 8.581 | 8.581 | 6.501 | 6.579 | 829,676 | -2.66(-28.80%) |
Aug 02, 2019 | 9.413 | 9.431 | 9.171 | 9.240 | 163,706 | -0.20(-2.11%) |
Aug 01, 2019 | 9.595 | 9.673 | 9.387 | 9.439 | 217,022 | -0.11(-1.18%) |
Jul 31, 2019 | 9.751 | 9.925 | 9.543 | 9.552 | 326,233 | -0.14(-1.43%) |
Jul 30, 2019 | 9.379 | 9.760 | 9.348 | 9.691 | 346,267 | +0.31(+3.33%) |
Jul 29, 2019 | 9.379 | 9.405 | 9.244 | 9.379 | 185,722 | +0.03(+0.28%) |
Jul 26, 2019 | 9.197 | 9.413 | 9.162 | 9.353 | 262,576 | +0.16(+1.70%) |
Jul 25, 2019 | 9.283 | 9.344 | 9.188 | 9.197 | 173,871 | -0.08(-0.84%) |
Jul 24, 2019 | 9.162 | 9.387 | 9.119 | 9.275 | 227,729 | +0.05(+0.56%) |
Jul 23, 2019 | 9.309 | 9.355 | 8.989 | 9.223 | 255,491 | -0.08(-0.84%) |
Jul 22, 2019 | 9.474 | 9.500 | 9.153 | 9.301 | 330,890 | -0.16(-1.65%) |
Jul 19, 2019 | 9.656 | 9.717 | 9.448 | 9.457 | 196,239 | -0.23(-2.33%) |
Jul 18, 2019 | 9.673 | 9.699 | 9.465 | 9.682 | 157,822 | +0.00(+0.00%) |
Jul 17, 2019 | 9.682 | 9.682 | 9.526 | 9.682 | 301,376 | +0.00(+0.00%) |
Jul 16, 2019 | 9.682 | 9.803 | 9.517 | 9.682 | 427,025 | -0.04(-0.45%) |
Jul 15, 2019 | 9.621 | 9.734 | 9.400 | 9.725 | 264,642 | +0.11(+1.17%) |
Jul 12, 2019 | 9.881 | 9.959 | 9.552 | 9.613 | 302,954 | -0.24(-2.46%) |
Jul 11, 2019 | 9.708 | 9.864 | 9.491 | 9.855 | 414,655 | +0.13(+1.34%) |
Jul 10, 2019 | 9.916 | 9.985 | 9.717 | 9.725 | 335,793 | -0.15(-1.49%) |
Jul 09, 2019 | 10.36 | 10.38 | 9.639 | 9.873 | 497,966 | -0.44(-4.29%) |
Jul 08, 2019 | 10.26 | 10.34 | 10.12 | 10.31 | 581,306 | +0.09(+0.85%) |
Jul 05, 2019 | 10.11 | 10.33 | 9.899 | 10.23 | 431,358 | +0.21(+2.08%) |
Jul 03, 2019 | 9.925 | 10.19 | 9.899 | 10.02 | 413,361 | +0.14(+1.40%) |
Jul 02, 2019 | 9.708 | 9.959 | 9.535 | 9.881 | 414,865 | +0.22(+2.24%) |