Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 5.800 | 5.800 | 5.740 | 5.770 | 42,310 | -0.06(-1.03%) |
Sep 27, 2019 | 5.840 | 5.910 | 5.790 | 5.830 | 55,400 | +0.02(+0.34%) |
Sep 26, 2019 | 5.810 | 5.860 | 5.780 | 5.810 | 119,055 | -0.05(-0.85%) |
Sep 25, 2019 | 5.764 | 5.880 | 5.764 | 5.860 | 77,666 | +0.15(+2.63%) |
Sep 24, 2019 | 5.850 | 5.850 | 5.660 | 5.710 | 170,212 | -0.11(-1.89%) |
Sep 23, 2019 | 5.800 | 5.840 | 5.710 | 5.820 | 92,015 | -0.41(-6.58%) |
Sep 20, 2019 | 6.290 | 6.310 | 6.213 | 6.230 | 29,400 | +0.02(+0.32%) |
Sep 19, 2019 | 6.268 | 6.270 | 6.210 | 6.210 | 47,355 | +0.05(+0.81%) |
Sep 18, 2019 | 6.100 | 6.160 | 6.080 | 6.160 | 50,907 | -0.09(-1.44%) |
Sep 17, 2019 | 6.210 | 6.270 | 6.200 | 6.250 | 93,329 | -0.21(-3.25%) |
Sep 16, 2019 | 6.400 | 6.530 | 6.400 | 6.460 | 59,880 | -0.24(-3.58%) |
Sep 13, 2019 | 6.600 | 6.700 | 6.550 | 6.700 | 64,100 | +0.35(+5.51%) |
Sep 12, 2019 | 6.125 | 6.370 | 6.120 | 6.350 | 37,344 | +0.15(+2.42%) |
Sep 11, 2019 | 6.180 | 6.290 | 6.180 | 6.200 | 35,560 | -0.13(-2.05%) |
Sep 10, 2019 | 6.370 | 6.370 | 6.300 | 6.330 | 134,335 | +0.09(+1.44%) |
Sep 09, 2019 | 6.154 | 6.270 | 6.154 | 6.240 | 78,179 | +0.25(+4.17%) |
Sep 06, 2019 | 6.040 | 6.040 | 5.980 | 5.990 | 38,500 | +0.06(+1.01%) |
Sep 05, 2019 | 5.965 | 6.020 | 5.915 | 5.930 | 261,484 | +0.20(+3.49%) |
Sep 04, 2019 | 5.780 | 5.784 | 5.700 | 5.730 | 460,636 | +0.15(+2.65%) |
Sep 03, 2019 | 5.580 | 5.610 | 5.540 | 5.582 | 61,001 | -0.05(-0.85%) |
Aug 30, 2019 | 5.680 | 5.685 | 5.590 | 5.630 | 44,600 | -0.03(-0.53%) |
Aug 29, 2019 | 5.635 | 5.680 | 5.590 | 5.660 | 81,694 | +0.19(+3.47%) |
Aug 28, 2019 | 5.430 | 5.480 | 5.430 | 5.470 | 254,566 | +0.05(+0.92%) |
Aug 27, 2019 | 5.510 | 5.510 | 5.400 | 5.420 | 393,037 | -0.06(-1.09%) |
Aug 26, 2019 | 5.510 | 5.520 | 5.460 | 5.480 | 117,012 | +0.06(+1.11%) |
Aug 23, 2019 | 5.440 | 5.510 | 5.340 | 5.420 | 87,200 | -0.11(-1.92%) |
Aug 22, 2019 | 5.603 | 5.630 | 5.510 | 5.526 | 93,731 | +0.08(+1.39%) |
Aug 21, 2019 | 5.490 | 5.490 | 5.400 | 5.450 | 157,112 | +0.02(+0.37%) |
Aug 20, 2019 | 5.490 | 5.570 | 5.428 | 5.430 | 393,921 | -0.21(-3.72%) |
Aug 19, 2019 | 5.680 | 5.700 | 5.620 | 5.640 | 82,255 | +0.06(+1.08%) |
Aug 16, 2019 | 5.360 | 5.592 | 5.360 | 5.580 | 152,000 | +0.32(+5.98%) |
Aug 15, 2019 | 5.280 | 5.320 | 5.250 | 5.265 | 242,304 | -0.11(-1.96%) |
Aug 14, 2019 | 5.470 | 5.470 | 5.360 | 5.370 | 220,172 | -0.33(-5.79%) |
Aug 13, 2019 | 5.660 | 5.780 | 5.612 | 5.700 | 226,521 | +0.03(+0.44%) |
Aug 12, 2019 | 5.700 | 5.740 | 5.640 | 5.675 | 444,208 | -0.23(-3.81%) |
Aug 09, 2019 | 5.895 | 5.960 | 5.850 | 5.900 | 162,400 | -0.13(-2.16%) |
Aug 08, 2019 | 6.010 | 6.130 | 6.008 | 6.030 | 234,636 | -0.07(-1.15%) |
Aug 07, 2019 | 6.122 | 6.140 | 5.990 | 6.100 | 104,170 | -0.41(-6.30%) |
Aug 06, 2019 | 6.514 | 6.514 | 6.430 | 6.510 | 251,845 | +0.05(+0.77%) |
Aug 05, 2019 | 6.480 | 6.530 | 6.430 | 6.460 | 61,852 | -0.26(-3.83%) |
Aug 02, 2019 | 6.660 | 6.729 | 6.600 | 6.718 | 50,700 | -0.01(-0.19%) |
Aug 01, 2019 | 6.920 | 6.950 | 6.690 | 6.730 | 85,538 | -0.16(-2.32%) |
Jul 31, 2019 | 7.000 | 7.000 | 6.870 | 6.890 | 52,831 | -0.07(-1.01%) |
Jul 30, 2019 | 6.930 | 6.960 | 6.890 | 6.960 | 42,512 | -0.23(-3.20%) |
Jul 29, 2019 | 7.210 | 7.260 | 7.180 | 7.190 | 30,306 | -0.09(-1.24%) |
Jul 26, 2019 | 7.220 | 7.300 | 7.220 | 7.280 | 13,800 | -0.04(-0.55%) |
Jul 25, 2019 | 7.430 | 7.430 | 7.210 | 7.320 | 23,114 | +0.06(+0.83%) |
Jul 24, 2019 | 7.215 | 7.280 | 7.200 | 7.260 | 45,290 | +0.07(+0.97%) |
Jul 23, 2019 | 7.195 | 7.300 | 7.190 | 7.190 | 346,436 | +0.18(+2.57%) |
Jul 22, 2019 | 7.035 | 7.070 | 6.920 | 7.010 | 60,386 | +0.06(+0.86%) |
Jul 19, 2019 | 6.974 | 7.040 | 6.950 | 6.950 | 85,100 | -0.28(-3.87%) |
Jul 18, 2019 | 7.170 | 7.250 | 7.160 | 7.230 | 60,296 | -0.07(-0.96%) |
Jul 17, 2019 | 7.350 | 7.360 | 7.275 | 7.300 | 44,196 | -0.17(-2.28%) |
Jul 16, 2019 | 7.470 | 7.520 | 7.440 | 7.470 | 118,885 | +0.15(+2.05%) |
Jul 15, 2019 | 7.330 | 7.360 | 7.270 | 7.320 | 58,149 | -0.06(-0.81%) |
Jul 12, 2019 | 7.340 | 7.390 | 7.300 | 7.380 | 39,900 | -0.01(-0.14%) |
Jul 11, 2019 | 7.300 | 7.410 | 7.280 | 7.390 | 115,614 | +0.13(+1.86%) |
Jul 10, 2019 | 7.305 | 7.320 | 7.165 | 7.255 | 141,890 | +0.29(+4.09%) |
Jul 09, 2019 | 6.934 | 7.020 | 6.920 | 6.970 | 51,099 | +0.00(+0.00%) |
Jul 08, 2019 | 7.000 | 7.025 | 6.960 | 6.970 | 31,479 | -0.31(-4.26%) |
Jul 05, 2019 | 7.310 | 7.350 | 7.280 | 7.280 | 30,400 | +0.04(+0.55%) |
Jul 03, 2019 | 7.140 | 7.270 | 7.140 | 7.240 | 82,400 | +0.32(+4.62%) |
Jul 02, 2019 | 7.005 | 7.005 | 6.910 | 6.920 | 36,652 | -0.22(-3.15%) |