Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 6.237 | 6.255 | 6.139 | 6.255 | 9,072 | +0.10(+1.59%) |
Sep 27, 2019 | 6.121 | 6.246 | 6.121 | 6.157 | 7,867 | +0.00(+0.00%) |
Sep 26, 2019 | 6.228 | 6.281 | 6.157 | 6.157 | 5,737 | -0.11(-1.70%) |
Sep 25, 2019 | 6.219 | 6.335 | 6.082 | 6.264 | 20,786 | +0.08(+1.37%) |
Sep 24, 2019 | 6.293 | 6.293 | 6.073 | 6.179 | 64,376 | -0.06(-0.99%) |
Sep 23, 2019 | 6.170 | 6.241 | 6.091 | 6.241 | 10,863 | +0.01(+0.14%) |
Sep 20, 2019 | 6.012 | 6.293 | 5.889 | 6.232 | 63,394 | +0.17(+2.76%) |
Sep 19, 2019 | 6.084 | 6.126 | 5.815 | 6.065 | 35,003 | -0.05(-0.86%) |
Sep 18, 2019 | 6.170 | 6.241 | 6.056 | 6.117 | 13,549 | -0.10(-1.56%) |
Sep 17, 2019 | 6.029 | 6.302 | 5.893 | 6.214 | 34,573 | +0.19(+3.22%) |
Sep 16, 2019 | 5.941 | 6.117 | 5.897 | 6.021 | 41,408 | +0.18(+3.17%) |
Sep 13, 2019 | 5.774 | 5.930 | 5.677 | 5.836 | 21,585 | +0.02(+0.30%) |
Sep 12, 2019 | 5.809 | 5.862 | 5.616 | 5.818 | 9,877 | +0.03(+0.46%) |
Sep 11, 2019 | 5.818 | 5.950 | 5.717 | 5.792 | 22,918 | -0.05(-0.90%) |
Sep 10, 2019 | 5.440 | 5.853 | 5.440 | 5.845 | 20,522 | +0.40(+7.44%) |
Sep 09, 2019 | 5.501 | 5.572 | 5.406 | 5.440 | 28,934 | +0.05(+0.98%) |
Sep 06, 2019 | 5.413 | 5.413 | 5.325 | 5.387 | 6,702 | +0.02(+0.33%) |
Sep 05, 2019 | 5.607 | 5.607 | 5.369 | 5.369 | 22,062 | -0.08(-1.45%) |
Sep 04, 2019 | 5.382 | 5.715 | 5.369 | 5.448 | 88,044 | +0.10(+1.81%) |
Sep 03, 2019 | 5.316 | 5.360 | 5.211 | 5.352 | 17,486 | +0.04(+0.66%) |
Aug 30, 2019 | 5.317 | 5.404 | 5.308 | 5.316 | 12,497 | +0.00(+0.00%) |
Aug 29, 2019 | 5.439 | 5.439 | 5.308 | 5.316 | 4,564 | -0.04(-0.74%) |
Aug 28, 2019 | 5.175 | 5.448 | 5.175 | 5.356 | 2,503 | +0.03(+0.58%) |
Aug 27, 2019 | 5.299 | 5.334 | 5.211 | 5.325 | 22,445 | +0.04(+0.67%) |
Aug 26, 2019 | 5.378 | 5.378 | 5.281 | 5.290 | 14,411 | -0.06(-1.15%) |
Aug 23, 2019 | 5.422 | 5.440 | 5.248 | 5.352 | 17,836 | -0.06(-1.14%) |
Aug 22, 2019 | 5.466 | 5.466 | 5.352 | 5.413 | 5,854 | +0.03(+0.49%) |
Aug 21, 2019 | 5.475 | 5.475 | 5.272 | 5.387 | 29,420 | -0.06(-1.13%) |
Aug 20, 2019 | 5.369 | 5.501 | 5.294 | 5.448 | 16,644 | +0.08(+1.48%) |
Aug 19, 2019 | 5.281 | 5.369 | 5.246 | 5.369 | 50,009 | +0.08(+1.50%) |
Aug 16, 2019 | 5.193 | 5.325 | 5.160 | 5.290 | 9,088 | +0.15(+2.91%) |
Aug 15, 2019 | 5.325 | 5.325 | 5.105 | 5.140 | 14,580 | -0.18(-3.47%) |
Aug 14, 2019 | 5.396 | 5.396 | 5.299 | 5.325 | 7,057 | -0.05(-0.98%) |
Aug 13, 2019 | 5.290 | 5.413 | 5.176 | 5.378 | 37,178 | +0.09(+1.66%) |
Aug 12, 2019 | 5.369 | 5.369 | 5.246 | 5.290 | 17,825 | -0.14(-2.59%) |
Aug 09, 2019 | 5.193 | 5.457 | 5.193 | 5.431 | 21,926 | +0.28(+5.47%) |
Aug 08, 2019 | 5.290 | 5.316 | 5.149 | 5.149 | 15,806 | -0.08(-1.52%) |
Aug 07, 2019 | 5.264 | 5.281 | 5.096 | 5.228 | 9,143 | +0.04(+0.68%) |
Aug 06, 2019 | 4.639 | 5.220 | 4.639 | 5.193 | 30,119 | +0.60(+13.03%) |
Aug 05, 2019 | 4.824 | 4.885 | 4.559 | 4.595 | 16,859 | -0.26(-5.26%) |
Aug 02, 2019 | 4.815 | 4.859 | 4.736 | 4.850 | 14,996 | +0.02(+0.36%) |
Aug 01, 2019 | 4.709 | 4.859 | 4.709 | 4.832 | 17,164 | +0.09(+1.86%) |
Jul 31, 2019 | 4.850 | 4.903 | 4.744 | 4.744 | 12,767 | -0.11(-2.36%) |
Jul 30, 2019 | 4.616 | 4.876 | 4.616 | 4.859 | 7,644 | +0.22(+4.74%) |
Jul 29, 2019 | 4.674 | 4.797 | 4.621 | 4.639 | 23,844 | +0.00(+0.00%) |
Jul 26, 2019 | 4.936 | 4.960 | 4.577 | 4.639 | 124,629 | -0.34(-6.89%) |
Jul 25, 2019 | 4.929 | 4.982 | 4.859 | 4.982 | 6,560 | +0.09(+1.80%) |
Jul 24, 2019 | 4.951 | 4.951 | 4.815 | 4.894 | 14,802 | -0.04(-0.71%) |
Jul 23, 2019 | 4.973 | 4.986 | 4.885 | 4.929 | 25,139 | -0.04(-0.71%) |
Jul 22, 2019 | 4.920 | 5.017 | 4.894 | 4.964 | 9,163 | +0.09(+1.81%) |
Jul 19, 2019 | 4.832 | 4.903 | 4.806 | 4.876 | 19,086 | +0.04(+0.91%) |
Jul 18, 2019 | 4.824 | 4.868 | 4.797 | 4.832 | 6,137 | +0.01(+0.18%) |
Jul 17, 2019 | 5.017 | 5.017 | 4.797 | 4.824 | 16,835 | -0.22(-4.36%) |
Jul 16, 2019 | 5.035 | 5.061 | 4.929 | 5.044 | 5,218 | +0.02(+0.35%) |
Jul 15, 2019 | 5.017 | 5.035 | 4.956 | 5.026 | 16,441 | +0.11(+2.15%) |
Jul 12, 2019 | 4.832 | 4.991 | 4.832 | 4.920 | 9,315 | -0.04(-0.89%) |
Jul 11, 2019 | 4.780 | 4.991 | 4.780 | 4.964 | 16,388 | -0.02(-0.35%) |
Jul 10, 2019 | 4.947 | 4.991 | 4.920 | 4.982 | 13,987 | +0.04(+0.71%) |
Jul 09, 2019 | 4.947 | 5.000 | 4.920 | 4.947 | 10,915 | -0.01(-0.18%) |
Jul 08, 2019 | 4.903 | 5.000 | 4.903 | 4.956 | 8,496 | +0.02(+0.36%) |
Jul 05, 2019 | 4.920 | 5.000 | 4.920 | 4.938 | 6,930 | +0.01(+0.18%) |
Jul 03, 2019 | 4.947 | 4.999 | 4.903 | 4.929 | 16,587 | -0.03(-0.53%) |
Jul 02, 2019 | 4.903 | 5.000 | 4.903 | 4.956 | 6,196 | +0.05(+1.08%) |