Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 6.085 | 6.134 | 6.060 | 6.085 | 494,239 | -0.02(-0.27%) |
Sep 27, 2019 | 6.201 | 6.229 | 6.060 | 6.101 | 601,083 | -0.09(-1.47%) |
Sep 26, 2019 | 6.209 | 6.241 | 6.176 | 6.192 | 800,628 | -0.03(-0.52%) |
Sep 25, 2019 | 6.013 | 6.257 | 6.013 | 6.225 | 1,051,887 | +0.20(+3.38%) |
Sep 24, 2019 | 6.111 | 6.160 | 6.013 | 6.021 | 1,151,996 | -0.11(-1.73%) |
Sep 23, 2019 | 6.078 | 6.160 | 6.078 | 6.127 | 646,152 | +0.01(+0.13%) |
Sep 20, 2019 | 6.184 | 6.200 | 6.046 | 6.119 | 2,283,965 | -0.04(-0.66%) |
Sep 19, 2019 | 6.103 | 6.200 | 6.103 | 6.160 | 512,503 | +0.05(+0.80%) |
Sep 18, 2019 | 6.070 | 6.127 | 6.062 | 6.111 | 658,977 | +0.03(+0.54%) |
Sep 17, 2019 | 6.151 | 6.151 | 6.046 | 6.078 | 595,524 | -0.07(-1.19%) |
Sep 16, 2019 | 6.119 | 6.176 | 6.070 | 6.151 | 682,084 | +0.01(+0.13%) |
Sep 13, 2019 | 6.029 | 6.200 | 6.013 | 6.143 | 839,626 | +0.11(+1.75%) |
Sep 12, 2019 | 6.037 | 6.119 | 6.005 | 6.037 | 580,427 | +0.00(+0.00%) |
Sep 11, 2019 | 5.948 | 6.070 | 5.940 | 6.037 | 706,981 | +0.10(+1.65%) |
Sep 10, 2019 | 5.891 | 6.050 | 5.891 | 5.940 | 798,942 | +0.05(+0.83%) |
Sep 09, 2019 | 5.809 | 5.915 | 5.793 | 5.891 | 908,957 | +0.10(+1.69%) |
Sep 06, 2019 | 5.817 | 5.826 | 5.760 | 5.793 | 738,861 | -0.04(-0.70%) |
Sep 05, 2019 | 5.785 | 5.874 | 5.781 | 5.834 | 678,732 | +0.07(+1.27%) |
Sep 04, 2019 | 5.793 | 5.817 | 5.703 | 5.760 | 609,509 | -0.02(-0.28%) |
Sep 03, 2019 | 5.850 | 5.874 | 5.769 | 5.777 | 1,048,676 | -0.15(-2.48%) |
Aug 30, 2019 | 5.915 | 5.940 | 5.822 | 5.923 | 1,717,914 | +0.03(+0.55%) |
Aug 29, 2019 | 5.907 | 5.907 | 5.720 | 5.891 | 2,282,253 | +0.02(+0.28%) |
Aug 28, 2019 | 6.062 | 6.070 | 5.858 | 5.874 | 1,251,281 | -0.20(-3.35%) |
Aug 27, 2019 | 6.323 | 6.323 | 6.054 | 6.078 | 882,889 | -0.20(-3.24%) |
Aug 26, 2019 | 6.331 | 6.400 | 6.225 | 6.282 | 1,173,502 | -0.02(-0.26%) |
Aug 23, 2019 | 6.404 | 6.420 | 6.282 | 6.298 | 782,432 | -0.14(-2.15%) |
Aug 22, 2019 | 6.445 | 6.461 | 6.388 | 6.437 | 378,726 | -0.02(-0.25%) |
Aug 21, 2019 | 6.477 | 6.506 | 6.433 | 6.453 | 769,115 | -0.01(-0.13%) |
Aug 20, 2019 | 6.469 | 6.518 | 6.445 | 6.461 | 515,964 | -0.02(-0.38%) |
Aug 19, 2019 | 6.567 | 6.567 | 6.477 | 6.486 | 703,048 | -0.04(-0.62%) |
Aug 16, 2019 | 6.510 | 6.559 | 6.502 | 6.526 | 470,072 | +0.02(+0.25%) |
Aug 15, 2019 | 6.543 | 6.575 | 6.510 | 6.510 | 546,866 | +0.00(+0.00%) |
Aug 14, 2019 | 6.632 | 6.649 | 6.510 | 6.510 | 1,003,673 | -0.16(-2.44%) |
Aug 13, 2019 | 6.657 | 6.714 | 6.632 | 6.673 | 768,557 | -0.01(-0.12%) |
Aug 12, 2019 | 6.681 | 6.730 | 6.616 | 6.681 | 529,550 | -0.03(-0.49%) |
Aug 09, 2019 | 6.738 | 6.754 | 6.673 | 6.714 | 1,086,077 | -0.04(-0.60%) |
Aug 08, 2019 | 6.673 | 6.779 | 6.649 | 6.754 | 823,106 | +0.09(+1.34%) |
Aug 07, 2019 | 6.640 | 6.697 | 6.583 | 6.665 | 761,178 | -0.02(-0.24%) |
Aug 06, 2019 | 6.673 | 6.697 | 6.616 | 6.681 | 710,054 | +0.03(+0.49%) |
Aug 05, 2019 | 6.787 | 6.811 | 6.596 | 6.649 | 1,784,909 | -0.16(-2.39%) |
Aug 02, 2019 | 6.738 | 6.836 | 6.708 | 6.811 | 1,447,407 | +0.05(+0.72%) |
Aug 01, 2019 | 6.860 | 6.913 | 6.730 | 6.763 | 1,415,663 | -0.11(-1.54%) |
Jul 31, 2019 | 7.015 | 7.023 | 6.868 | 6.868 | 2,044,742 | -0.15(-2.09%) |
Jul 30, 2019 | 6.974 | 7.064 | 6.942 | 7.015 | 13,546,829 | -0.27(-3.69%) |
Jul 29, 2019 | 7.219 | 7.292 | 7.203 | 7.284 | 826,648 | +0.07(+1.02%) |
Jul 26, 2019 | 7.186 | 7.227 | 7.162 | 7.211 | 737,388 | +0.04(+0.57%) |
Jul 25, 2019 | 7.333 | 7.414 | 7.031 | 7.170 | 1,742,043 | -0.28(-3.72%) |
Jul 24, 2019 | 7.365 | 7.455 | 7.341 | 7.447 | 963,827 | +0.05(+0.66%) |
Jul 23, 2019 | 7.414 | 7.537 | 7.374 | 7.398 | 1,402,362 | -0.02(-0.22%) |
Jul 22, 2019 | 7.365 | 7.471 | 7.341 | 7.414 | 1,153,341 | +0.06(+0.78%) |
Jul 19, 2019 | 7.300 | 7.365 | 7.292 | 7.357 | 944,932 | +0.04(+0.56%) |
Jul 18, 2019 | 7.268 | 7.317 | 7.247 | 7.317 | 1,051,523 | +0.05(+0.67%) |
Jul 17, 2019 | 7.219 | 7.276 | 7.203 | 7.268 | 589,392 | +0.05(+0.68%) |
Jul 16, 2019 | 7.203 | 7.235 | 7.162 | 7.219 | 842,130 | +0.03(+0.45%) |
Jul 15, 2019 | 7.170 | 7.219 | 7.154 | 7.186 | 1,420,485 | +0.03(+0.46%) |
Jul 12, 2019 | 6.950 | 7.170 | 6.930 | 7.154 | 1,227,958 | +0.20(+2.93%) |
Jul 11, 2019 | 6.950 | 7.003 | 6.926 | 6.950 | 440,903 | +0.01(+0.12%) |
Jul 10, 2019 | 6.917 | 6.966 | 6.901 | 6.942 | 1,242,422 | +0.06(+0.83%) |
Jul 09, 2019 | 6.966 | 6.966 | 6.885 | 6.885 | 1,031,418 | -0.09(-1.29%) |
Jul 08, 2019 | 6.868 | 7.015 | 6.868 | 6.974 | 1,186,861 | +0.10(+1.42%) |
Jul 05, 2019 | 6.844 | 6.901 | 6.803 | 6.877 | 878,042 | +0.02(+0.24%) |
Jul 03, 2019 | 6.787 | 6.877 | 6.754 | 6.860 | 386,490 | +0.10(+1.45%) |
Jul 02, 2019 | 6.836 | 6.844 | 6.750 | 6.763 | 479,171 | -0.07(-0.95%) |