Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 6.098 | 6.181 | 6.062 | 6.139 | 3,578,092 | +0.05(+0.85%) |
Sep 27, 2019 | 6.083 | 6.212 | 6.036 | 6.088 | 2,172,888 | +0.04(+0.60%) |
Sep 26, 2019 | 6.011 | 6.083 | 5.949 | 6.052 | 1,235,434 | +0.04(+0.69%) |
Sep 25, 2019 | 6.026 | 6.176 | 5.964 | 6.011 | 1,882,492 | +0.03(+0.52%) |
Sep 24, 2019 | 5.959 | 6.057 | 5.897 | 5.980 | 1,814,126 | +0.04(+0.61%) |
Sep 23, 2019 | 5.830 | 5.969 | 5.815 | 5.944 | 1,632,929 | +0.11(+1.95%) |
Sep 20, 2019 | 5.877 | 6.005 | 5.737 | 5.830 | 7,583,673 | -0.05(-0.88%) |
Sep 19, 2019 | 6.124 | 6.124 | 5.830 | 5.882 | 3,017,166 | -0.25(-4.04%) |
Sep 18, 2019 | 6.186 | 6.186 | 6.011 | 6.129 | 2,148,653 | -0.07(-1.08%) |
Sep 17, 2019 | 6.232 | 6.294 | 6.114 | 6.196 | 2,316,361 | -0.07(-1.07%) |
Sep 16, 2019 | 6.449 | 6.547 | 5.887 | 6.263 | 4,237,679 | -0.21(-3.28%) |
Sep 13, 2019 | 6.480 | 6.578 | 6.418 | 6.476 | 3,443,291 | +0.03(+0.52%) |
Sep 12, 2019 | 6.433 | 6.485 | 6.280 | 6.442 | 2,399,080 | +0.04(+0.60%) |
Sep 11, 2019 | 6.204 | 6.423 | 6.194 | 6.404 | 4,351,586 | +0.23(+3.70%) |
Sep 10, 2019 | 6.104 | 6.294 | 6.104 | 6.175 | 2,899,894 | +0.08(+1.25%) |
Sep 09, 2019 | 6.018 | 6.142 | 5.994 | 6.099 | 2,895,842 | +0.10(+1.59%) |
Sep 06, 2019 | 5.928 | 6.071 | 5.847 | 6.004 | 1,675,579 | +0.10(+1.78%) |
Sep 05, 2019 | 6.047 | 6.079 | 5.737 | 5.899 | 2,805,370 | -0.07(-1.20%) |
Sep 04, 2019 | 5.780 | 6.004 | 5.756 | 5.970 | 2,566,191 | +0.22(+3.81%) |
Sep 03, 2019 | 5.542 | 5.808 | 5.532 | 5.751 | 3,376,232 | +0.19(+3.34%) |
Aug 30, 2019 | 5.523 | 5.618 | 5.442 | 5.565 | 3,304,569 | +0.10(+1.92%) |
Aug 29, 2019 | 5.589 | 5.632 | 5.387 | 5.461 | 2,310,596 | -0.07(-1.21%) |
Aug 28, 2019 | 5.670 | 5.697 | 5.518 | 5.527 | 3,123,993 | -0.16(-2.85%) |
Aug 27, 2019 | 6.075 | 6.094 | 5.670 | 5.689 | 4,164,466 | -0.35(-5.76%) |
Aug 26, 2019 | 6.051 | 6.132 | 5.989 | 6.037 | 2,397,430 | +0.06(+1.04%) |
Aug 23, 2019 | 5.994 | 5.999 | 5.861 | 5.975 | 2,617,463 | -0.02(-0.40%) |
Aug 22, 2019 | 5.823 | 6.018 | 5.789 | 5.999 | 2,862,993 | +0.19(+3.20%) |
Aug 21, 2019 | 5.675 | 5.823 | 5.646 | 5.813 | 2,464,088 | +0.16(+2.78%) |
Aug 20, 2019 | 5.642 | 5.682 | 5.575 | 5.656 | 1,891,831 | -0.01(-0.25%) |
Aug 19, 2019 | 5.623 | 5.685 | 5.565 | 5.670 | 1,786,557 | +0.09(+1.62%) |
Aug 16, 2019 | 5.446 | 5.652 | 5.446 | 5.580 | 2,492,383 | +0.16(+2.99%) |
Aug 15, 2019 | 5.470 | 5.518 | 5.351 | 5.418 | 3,439,253 | -0.01(-0.18%) |
Aug 14, 2019 | 5.470 | 5.470 | 5.337 | 5.427 | 1,744,743 | -0.06(-1.13%) |
Aug 13, 2019 | 5.475 | 5.623 | 5.456 | 5.489 | 4,035,650 | +0.02(+0.35%) |
Aug 12, 2019 | 5.346 | 5.551 | 5.337 | 5.470 | 3,267,844 | +0.10(+1.86%) |
Aug 09, 2019 | 5.527 | 5.551 | 5.341 | 5.370 | 6,048,373 | -0.17(-3.10%) |
Aug 08, 2019 | 5.194 | 5.604 | 5.194 | 5.542 | 6,836,162 | +0.36(+6.99%) |
Aug 07, 2019 | 5.389 | 5.813 | 5.160 | 5.179 | 5,512,756 | +0.18(+3.62%) |
Aug 06, 2019 | 5.070 | 5.096 | 4.877 | 4.998 | 3,799,582 | -0.06(-1.22%) |
Aug 05, 2019 | 5.151 | 5.184 | 5.003 | 5.060 | 4,151,452 | -0.18(-3.37%) |
Aug 02, 2019 | 5.284 | 5.356 | 5.148 | 5.237 | 4,441,839 | -0.05(-0.99%) |
Aug 01, 2019 | 5.489 | 5.561 | 5.232 | 5.289 | 7,457,121 | -0.21(-3.90%) |
Jul 31, 2019 | 5.742 | 5.799 | 5.432 | 5.503 | 51,492,660 | -0.24(-4.15%) |
Jul 30, 2019 | 5.523 | 5.775 | 5.456 | 5.742 | 9,259,683 | +0.20(+3.61%) |
Jul 29, 2019 | 5.265 | 5.851 | 5.265 | 5.542 | 10,013,403 | +0.23(+4.31%) |
Jul 26, 2019 | 4.913 | 5.418 | 4.894 | 5.313 | 17,542,800 | +0.75(+16.39%) |
Jul 25, 2019 | 4.660 | 4.703 | 4.558 | 4.565 | 2,325,767 | -0.10(-2.05%) |
Jul 24, 2019 | 4.603 | 4.674 | 4.603 | 4.660 | 2,401,489 | +0.06(+1.35%) |
Jul 23, 2019 | 4.579 | 4.610 | 4.551 | 4.598 | 2,788,190 | +0.03(+0.63%) |
Jul 22, 2019 | 4.546 | 4.579 | 4.503 | 4.570 | 2,106,107 | +0.02(+0.52%) |
Jul 19, 2019 | 4.608 | 4.651 | 4.541 | 4.546 | 1,123,629 | -0.08(-1.65%) |
Jul 18, 2019 | 4.622 | 4.658 | 4.591 | 4.622 | 1,396,299 | +0.03(+0.62%) |
Jul 17, 2019 | 4.641 | 4.684 | 4.584 | 4.593 | 737,821 | -0.05(-1.03%) |
Jul 16, 2019 | 4.622 | 4.674 | 4.598 | 4.641 | 932,924 | +0.01(+0.21%) |
Jul 15, 2019 | 4.574 | 4.651 | 4.509 | 4.631 | 2,705,475 | +0.06(+1.36%) |
Jul 12, 2019 | 4.579 | 4.636 | 4.508 | 4.570 | 2,058,167 | +0.01(+0.31%) |
Jul 11, 2019 | 4.551 | 4.608 | 4.498 | 4.555 | 1,751,474 | -0.00(-0.10%) |
Jul 10, 2019 | 4.474 | 4.627 | 4.455 | 4.560 | 1,494,239 | +0.10(+2.35%) |
Jul 09, 2019 | 4.622 | 4.636 | 4.436 | 4.455 | 3,139,980 | -0.17(-3.71%) |
Jul 08, 2019 | 4.631 | 4.678 | 4.574 | 4.627 | 1,401,612 | -0.01(-0.31%) |
Jul 05, 2019 | 4.579 | 4.646 | 4.536 | 4.641 | 922,156 | +0.04(+0.93%) |
Jul 03, 2019 | 4.531 | 4.598 | 4.469 | 4.598 | 757,410 | +0.09(+1.90%) |
Jul 02, 2019 | 4.598 | 4.617 | 4.489 | 4.512 | 1,494,682 | -0.07(-1.46%) |