Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 6.111 | 6.169 | 5.944 | 5.954 | 313,361 | -0.05(-0.82%) |
Sep 27, 2019 | 6.013 | 6.120 | 5.983 | 6.003 | 155,729 | -0.04(-0.65%) |
Sep 26, 2019 | 6.022 | 6.101 | 5.876 | 6.042 | 235,840 | +0.03(+0.49%) |
Sep 25, 2019 | 6.062 | 6.101 | 5.885 | 6.013 | 156,883 | -0.05(-0.81%) |
Sep 24, 2019 | 6.169 | 6.228 | 5.944 | 6.062 | 276,116 | -0.11(-1.75%) |
Sep 23, 2019 | 5.925 | 6.248 | 5.925 | 6.169 | 205,075 | +0.15(+2.44%) |
Sep 20, 2019 | 6.130 | 6.238 | 5.973 | 6.022 | 440,434 | -0.15(-2.38%) |
Sep 19, 2019 | 6.228 | 6.336 | 6.130 | 6.169 | 312,874 | -0.09(-1.41%) |
Sep 18, 2019 | 6.267 | 6.336 | 6.101 | 6.257 | 241,113 | -0.09(-1.39%) |
Sep 17, 2019 | 6.434 | 6.473 | 6.277 | 6.346 | 326,447 | -0.21(-3.14%) |
Sep 16, 2019 | 6.835 | 6.923 | 6.537 | 6.551 | 348,842 | -0.24(-3.60%) |
Sep 13, 2019 | 6.806 | 6.953 | 6.757 | 6.796 | 319,016 | +0.05(+0.73%) |
Sep 12, 2019 | 6.649 | 6.855 | 6.532 | 6.747 | 314,779 | +0.08(+1.17%) |
Sep 11, 2019 | 6.551 | 6.688 | 6.395 | 6.669 | 378,297 | +0.22(+3.34%) |
Sep 10, 2019 | 6.502 | 6.679 | 6.404 | 6.453 | 490,978 | -0.02(-0.30%) |
Sep 09, 2019 | 6.375 | 6.649 | 6.316 | 6.473 | 496,720 | +0.22(+3.44%) |
Sep 06, 2019 | 6.336 | 6.473 | 6.248 | 6.257 | 286,645 | -0.07(-1.08%) |
Sep 05, 2019 | 6.404 | 6.571 | 6.277 | 6.326 | 354,483 | -0.01(-0.15%) |
Sep 04, 2019 | 6.277 | 6.404 | 6.179 | 6.336 | 255,203 | +0.19(+3.03%) |
Sep 03, 2019 | 6.091 | 6.199 | 5.983 | 6.150 | 303,857 | -0.05(-0.79%) |
Aug 30, 2019 | 6.130 | 6.311 | 6.091 | 6.199 | 245,083 | +0.13(+2.10%) |
Aug 29, 2019 | 6.022 | 6.150 | 6.022 | 6.071 | 234,048 | +0.12(+1.97%) |
Aug 28, 2019 | 5.758 | 6.022 | 5.749 | 5.954 | 269,512 | +0.24(+4.29%) |
Aug 27, 2019 | 5.925 | 6.062 | 5.611 | 5.709 | 355,912 | -0.19(-3.16%) |
Aug 26, 2019 | 5.758 | 5.934 | 5.689 | 5.895 | 266,988 | +0.29(+5.24%) |
Aug 23, 2019 | 5.915 | 5.944 | 5.533 | 5.601 | 354,757 | -0.32(-5.45%) |
Aug 22, 2019 | 5.954 | 6.081 | 5.885 | 5.925 | 215,903 | -0.02(-0.33%) |
Aug 21, 2019 | 5.925 | 5.964 | 5.740 | 5.944 | 260,275 | +0.12(+2.02%) |
Aug 20, 2019 | 5.797 | 5.915 | 5.719 | 5.827 | 272,057 | +0.02(+0.34%) |
Aug 19, 2019 | 5.680 | 5.866 | 5.650 | 5.807 | 425,754 | +0.26(+4.77%) |
Aug 16, 2019 | 5.386 | 5.670 | 5.366 | 5.543 | 407,859 | +0.24(+4.43%) |
Aug 15, 2019 | 5.337 | 5.396 | 5.161 | 5.308 | 307,511 | +0.00(+0.00%) |
Aug 14, 2019 | 5.190 | 5.357 | 5.102 | 5.308 | 487,947 | -0.02(-0.37%) |
Aug 13, 2019 | 5.122 | 5.454 | 5.122 | 5.327 | 170,336 | +0.17(+3.21%) |
Aug 12, 2019 | 5.161 | 5.220 | 5.074 | 5.161 | 96,082 | -0.05(-0.94%) |
Aug 09, 2019 | 5.405 | 5.415 | 5.142 | 5.210 | 240,654 | -0.20(-3.78%) |
Aug 08, 2019 | 5.269 | 5.425 | 5.200 | 5.415 | 267,798 | +0.20(+3.74%) |
Aug 07, 2019 | 5.142 | 5.269 | 5.103 | 5.220 | 224,945 | -0.04(-0.74%) |
Aug 06, 2019 | 5.288 | 5.317 | 5.171 | 5.259 | 279,906 | +0.02(+0.37%) |
Aug 05, 2019 | 5.405 | 5.405 | 5.132 | 5.239 | 559,356 | -0.34(-6.12%) |
Aug 02, 2019 | 5.669 | 5.786 | 5.434 | 5.581 | 352,577 | -0.15(-2.56%) |
Aug 01, 2019 | 5.795 | 5.913 | 5.608 | 5.727 | 489,035 | -0.14(-2.33%) |
Jul 31, 2019 | 6.098 | 6.166 | 5.835 | 5.864 | 358,587 | -0.25(-4.15%) |
Jul 30, 2019 | 5.932 | 6.215 | 5.800 | 6.117 | 378,298 | +0.10(+1.62%) |
Jul 29, 2019 | 6.235 | 6.235 | 6.010 | 6.020 | 256,639 | -0.20(-3.29%) |
Jul 26, 2019 | 6.147 | 6.322 | 6.030 | 6.225 | 546,699 | +0.08(+1.27%) |
Jul 25, 2019 | 6.352 | 6.459 | 6.059 | 6.147 | 548,142 | -0.20(-3.08%) |
Jul 24, 2019 | 6.322 | 6.410 | 6.098 | 6.342 | 902,559 | -0.02(-0.31%) |
Jul 23, 2019 | 6.586 | 6.644 | 6.010 | 6.361 | 912,326 | -0.17(-2.54%) |
Jul 22, 2019 | 6.196 | 6.664 | 6.176 | 6.527 | 1,197,176 | +0.45(+7.38%) |
Jul 19, 2019 | 5.952 | 6.254 | 5.952 | 6.078 | 631,769 | +0.14(+2.30%) |
Jul 18, 2019 | 5.874 | 6.000 | 5.766 | 5.942 | 339,486 | +0.07(+1.16%) |
Jul 17, 2019 | 6.020 | 6.049 | 5.805 | 5.874 | 384,753 | -0.11(-1.79%) |
Jul 16, 2019 | 5.864 | 6.030 | 5.864 | 5.981 | 421,638 | +0.10(+1.66%) |
Jul 15, 2019 | 6.000 | 6.108 | 5.874 | 5.883 | 319,901 | -0.13(-2.11%) |
Jul 12, 2019 | 6.049 | 6.117 | 5.942 | 6.010 | 392,857 | +0.01(+0.16%) |
Jul 11, 2019 | 5.766 | 6.108 | 5.717 | 6.000 | 622,979 | +0.22(+3.89%) |
Jul 10, 2019 | 5.756 | 5.849 | 5.610 | 5.776 | 1,082,024 | +0.18(+3.14%) |
Jul 09, 2019 | 5.444 | 5.630 | 5.378 | 5.600 | 671,197 | +0.13(+2.32%) |
Jul 08, 2019 | 5.552 | 5.600 | 5.386 | 5.474 | 361,521 | -0.08(-1.41%) |
Jul 05, 2019 | 5.181 | 5.561 | 5.103 | 5.552 | 845,878 | +0.51(+10.06%) |
Jul 03, 2019 | 5.005 | 5.191 | 4.976 | 5.044 | 649,808 | +0.09(+1.77%) |
Jul 02, 2019 | 4.966 | 5.034 | 4.810 | 4.956 | 334,890 | +0.00(+0.00%) |