Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 6.057 | 6.057 | 5.944 | 6.036 | 2,302 | -0.02(-0.35%) |
Sep 27, 2019 | 6.189 | 6.189 | 5.827 | 6.057 | 3,152 | +0.28(+4.89%) |
Sep 26, 2019 | 5.970 | 5.970 | 5.719 | 5.775 | 8,150 | -0.07(-1.14%) |
Sep 25, 2019 | 5.830 | 6.358 | 5.580 | 5.841 | 11,145 | +0.18(+3.14%) |
Sep 24, 2019 | 5.506 | 6.194 | 5.462 | 5.664 | 30,780 | +0.24(+4.49%) |
Sep 23, 2019 | 5.573 | 5.608 | 5.399 | 5.420 | 14,804 | -0.14(-2.50%) |
Sep 20, 2019 | 5.684 | 5.932 | 5.441 | 5.559 | 7,339 | +0.07(+1.26%) |
Sep 19, 2019 | 5.399 | 6.403 | 5.399 | 5.490 | 82,728 | +0.10(+1.81%) |
Sep 18, 2019 | 5.830 | 5.830 | 5.393 | 5.393 | 8,542 | -0.25(-4.50%) |
Sep 17, 2019 | 5.789 | 5.789 | 5.483 | 5.646 | 7,446 | -0.14(-2.43%) |
Sep 16, 2019 | 5.401 | 6.567 | 5.351 | 5.787 | 58,854 | +0.37(+6.76%) |
Sep 13, 2019 | 5.274 | 5.618 | 5.274 | 5.420 | 4,748 | -0.19(-3.39%) |
Sep 12, 2019 | 5.816 | 5.816 | 5.355 | 5.610 | 17,661 | -0.18(-3.10%) |
Sep 11, 2019 | 5.210 | 5.790 | 5.210 | 5.790 | 25,826 | +0.36(+6.54%) |
Sep 10, 2019 | 5.448 | 5.448 | 5.250 | 5.434 | 10,982 | +0.06(+1.03%) |
Sep 09, 2019 | 4.906 | 5.379 | 4.906 | 5.379 | 3,233 | +0.47(+9.63%) |
Sep 06, 2019 | 4.948 | 5.066 | 4.899 | 4.906 | 8,346 | +0.00(+0.06%) |
Sep 05, 2019 | 5.245 | 5.314 | 4.903 | 4.903 | 9,086 | -0.47(-8.69%) |
Sep 04, 2019 | 5.233 | 5.457 | 5.233 | 5.370 | 6,359 | +0.03(+0.62%) |
Sep 03, 2019 | 5.552 | 5.552 | 5.316 | 5.337 | 6,108 | -0.08(-1.54%) |
Aug 30, 2019 | 5.344 | 5.450 | 5.330 | 5.420 | 12,807 | +0.17(+3.31%) |
Aug 29, 2019 | 5.448 | 5.530 | 5.247 | 5.247 | 4,564 | -0.24(-4.35%) |
Aug 28, 2019 | 5.783 | 5.783 | 5.319 | 5.485 | 25,568 | -0.22(-3.87%) |
Aug 27, 2019 | 5.637 | 5.750 | 5.508 | 5.706 | 13,733 | +0.17(+2.98%) |
Aug 26, 2019 | 5.810 | 5.935 | 5.324 | 5.540 | 18,371 | -0.16(-2.79%) |
Aug 23, 2019 | 5.172 | 5.729 | 5.172 | 5.700 | 19,782 | +0.50(+9.59%) |
Aug 22, 2019 | 4.882 | 5.215 | 4.882 | 5.201 | 30,185 | +0.44(+9.16%) |
Aug 21, 2019 | 4.785 | 5.305 | 4.696 | 4.765 | 47,979 | -0.13(-2.62%) |
Aug 20, 2019 | 4.841 | 5.021 | 4.806 | 4.893 | 9,631 | +0.13(+2.69%) |
Aug 19, 2019 | 4.675 | 5.062 | 4.675 | 4.765 | 16,741 | +0.14(+2.99%) |
Aug 16, 2019 | 4.806 | 4.875 | 4.508 | 4.626 | 27,868 | -0.05(-1.04%) |
Aug 15, 2019 | 4.806 | 5.143 | 4.439 | 4.675 | 15,668 | -0.21(-4.26%) |
Aug 14, 2019 | 5.173 | 5.171 | 4.761 | 4.882 | 12,318 | -0.27(-5.24%) |
Aug 13, 2019 | 5.367 | 5.408 | 5.111 | 5.153 | 13,958 | -0.17(-3.25%) |
Aug 12, 2019 | 5.194 | 5.450 | 5.194 | 5.326 | 13,535 | +0.10(+1.85%) |
Aug 09, 2019 | 5.402 | 5.485 | 5.194 | 5.229 | 8,519 | -0.11(-2.08%) |
Aug 08, 2019 | 5.395 | 5.658 | 5.340 | 5.340 | 13,282 | +0.01(+0.13%) |
Aug 07, 2019 | 5.062 | 5.450 | 5.062 | 5.333 | 24,397 | +0.28(+5.48%) |
Aug 06, 2019 | 4.931 | 5.187 | 4.931 | 5.056 | 19,022 | +0.24(+4.88%) |
Aug 05, 2019 | 5.069 | 5.069 | 4.564 | 4.820 | 22,909 | -0.23(-4.53%) |
Aug 02, 2019 | 5.887 | 5.887 | 4.675 | 5.049 | 60,068 | -0.60(-10.55%) |
Aug 01, 2019 | 7.064 | 7.126 | 5.444 | 5.644 | 32,523 | -1.29(-18.61%) |
Jul 31, 2019 | 8.283 | 8.283 | 6.935 | 6.935 | 35,788 | -1.17(-14.41%) |
Jul 30, 2019 | 8.082 | 8.103 | 8.043 | 8.103 | 2,111 | +0.04(+0.50%) |
Jul 29, 2019 | 7.931 | 8.263 | 7.797 | 8.062 | 12,116 | +0.33(+4.26%) |
Jul 26, 2019 | 7.582 | 7.733 | 7.582 | 7.733 | 1,592 | +0.13(+1.76%) |
Jul 25, 2019 | 7.544 | 7.662 | 7.537 | 7.600 | 1,761 | +0.06(+0.73%) |
Jul 24, 2019 | 7.530 | 7.572 | 7.530 | 7.544 | 8,600 | +0.01(+0.12%) |
Jul 23, 2019 | 7.689 | 7.730 | 7.530 | 7.535 | 27,624 | -0.22(-2.79%) |
Jul 22, 2019 | 7.848 | 7.929 | 7.752 | 7.752 | 7,079 | +0.00(+0.00%) |
Jul 19, 2019 | 7.827 | 7.876 | 7.752 | 7.752 | 18,093 | -0.12(-1.58%) |
Jul 18, 2019 | 8.035 | 8.228 | 7.876 | 7.876 | 15,631 | -0.13(-1.57%) |
Jul 17, 2019 | 8.028 | 8.028 | 7.979 | 8.001 | 2,631 | +0.19(+2.49%) |
Jul 16, 2019 | 7.950 | 8.124 | 7.807 | 7.807 | 6,267 | -0.10(-1.31%) |
Jul 15, 2019 | 7.917 | 8.408 | 7.821 | 7.910 | 41,598 | +0.10(+1.33%) |
Jul 12, 2019 | 7.793 | 7.935 | 7.793 | 7.807 | 4,487 | +0.06(+0.80%) |
Jul 11, 2019 | 7.897 | 8.028 | 7.745 | 7.745 | 21,530 | -0.07(-0.90%) |
Jul 10, 2019 | 7.869 | 7.903 | 7.786 | 7.815 | 9,395 | +0.06(+0.73%) |
Jul 09, 2019 | 7.752 | 7.824 | 7.702 | 7.758 | 4,623 | -0.01(-0.17%) |
Jul 08, 2019 | 7.711 | 7.786 | 7.710 | 7.771 | 1,677 | +0.09(+1.16%) |
Jul 05, 2019 | 7.807 | 7.881 | 7.654 | 7.682 | 11,869 | -0.13(-1.64%) |
Jul 03, 2019 | 7.855 | 7.950 | 7.752 | 7.810 | 6,658 | -0.13(-1.70%) |
Jul 02, 2019 | 8.007 | 8.126 | 7.915 | 7.945 | 4,505 | +0.03(+0.35%) |