Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 6.014 | 6.037 | 5.858 | 5.982 | 250,864 | +0.09(+1.55%) |
Sep 27, 2019 | 5.949 | 6.063 | 5.767 | 5.891 | 206,484 | -0.08(-1.31%) |
Sep 26, 2019 | 6.008 | 6.034 | 5.715 | 5.969 | 216,327 | -0.06(-0.97%) |
Sep 25, 2019 | 5.578 | 6.040 | 5.565 | 6.027 | 217,475 | +0.45(+8.05%) |
Sep 24, 2019 | 5.943 | 5.943 | 5.344 | 5.578 | 418,185 | -0.36(-6.13%) |
Sep 23, 2019 | 5.695 | 5.988 | 5.676 | 5.943 | 354,269 | +0.16(+2.82%) |
Sep 20, 2019 | 6.047 | 6.170 | 5.777 | 5.780 | 357,967 | -0.27(-4.41%) |
Sep 19, 2019 | 6.333 | 6.418 | 6.034 | 6.047 | 509,214 | -0.29(-4.52%) |
Sep 18, 2019 | 6.288 | 6.476 | 6.118 | 6.333 | 292,626 | -0.05(-0.82%) |
Sep 17, 2019 | 6.600 | 6.698 | 6.314 | 6.385 | 523,389 | -0.39(-5.76%) |
Sep 16, 2019 | 6.509 | 6.997 | 6.476 | 6.776 | 1,192,962 | +0.71(+11.70%) |
Sep 13, 2019 | 5.982 | 6.086 | 5.799 | 6.066 | 276,541 | +0.13(+2.19%) |
Sep 12, 2019 | 5.793 | 5.956 | 5.695 | 5.936 | 196,981 | +0.08(+1.45%) |
Sep 11, 2019 | 6.060 | 6.099 | 5.695 | 5.852 | 606,274 | -0.16(-2.60%) |
Sep 10, 2019 | 6.105 | 6.229 | 5.767 | 6.008 | 661,427 | +0.03(+0.54%) |
Sep 09, 2019 | 5.728 | 6.249 | 5.721 | 5.975 | 666,268 | +0.26(+4.56%) |
Sep 06, 2019 | 5.572 | 5.760 | 5.500 | 5.715 | 347,827 | +0.12(+2.21%) |
Sep 05, 2019 | 5.435 | 5.699 | 5.403 | 5.591 | 352,651 | +0.23(+4.37%) |
Sep 04, 2019 | 5.533 | 5.650 | 5.337 | 5.357 | 213,050 | -0.10(-1.91%) |
Sep 03, 2019 | 5.468 | 5.489 | 5.220 | 5.461 | 349,752 | -0.16(-2.78%) |
Aug 30, 2019 | 5.813 | 5.813 | 5.598 | 5.617 | 300,047 | -0.13(-2.27%) |
Aug 29, 2019 | 5.155 | 5.767 | 5.155 | 5.747 | 483,165 | +0.53(+10.10%) |
Aug 28, 2019 | 4.791 | 5.259 | 4.784 | 5.220 | 434,581 | +0.39(+8.09%) |
Aug 27, 2019 | 5.077 | 5.162 | 4.752 | 4.830 | 718,259 | -0.20(-3.89%) |
Aug 26, 2019 | 5.253 | 5.363 | 5.005 | 5.025 | 778,425 | -0.23(-4.34%) |
Aug 23, 2019 | 5.370 | 5.494 | 5.214 | 5.253 | 297,896 | -0.12(-2.18%) |
Aug 22, 2019 | 5.468 | 5.591 | 5.370 | 5.370 | 315,364 | -0.16(-2.83%) |
Aug 21, 2019 | 5.728 | 5.767 | 5.507 | 5.526 | 217,131 | -0.14(-2.53%) |
Aug 20, 2019 | 5.793 | 5.793 | 5.542 | 5.669 | 209,036 | -0.07(-1.25%) |
Aug 19, 2019 | 5.318 | 5.780 | 5.305 | 5.741 | 404,867 | +0.49(+9.29%) |
Aug 16, 2019 | 5.389 | 5.507 | 5.207 | 5.253 | 469,198 | -0.16(-2.89%) |
Aug 15, 2019 | 5.552 | 5.630 | 5.396 | 5.409 | 326,848 | -0.14(-2.46%) |
Aug 14, 2019 | 5.695 | 5.728 | 5.468 | 5.546 | 521,197 | -0.28(-4.80%) |
Aug 13, 2019 | 5.760 | 5.904 | 5.552 | 5.826 | 461,767 | +0.15(+2.64%) |
Aug 12, 2019 | 5.793 | 5.995 | 5.663 | 5.676 | 244,262 | -0.14(-2.35%) |
Aug 09, 2019 | 5.988 | 6.021 | 5.778 | 5.813 | 342,450 | -0.05(-0.78%) |
Aug 08, 2019 | 5.604 | 5.884 | 5.552 | 5.858 | 258,372 | +0.31(+5.51%) |
Aug 07, 2019 | 5.565 | 5.585 | 5.376 | 5.552 | 272,588 | -0.03(-0.47%) |
Aug 06, 2019 | 5.975 | 6.070 | 5.552 | 5.578 | 463,881 | -0.32(-5.41%) |
Aug 05, 2019 | 5.936 | 5.936 | 5.669 | 5.897 | 360,699 | -0.07(-1.20%) |
Aug 02, 2019 | 5.988 | 6.346 | 5.813 | 5.969 | 408,820 | +0.20(+3.50%) |
Aug 01, 2019 | 6.184 | 6.223 | 5.598 | 5.767 | 829,627 | -0.62(-9.68%) |
Jul 31, 2019 | 5.975 | 6.756 | 5.923 | 6.385 | 1,275,478 | +0.30(+4.92%) |
Jul 30, 2019 | 5.363 | 6.177 | 5.363 | 6.086 | 1,112,269 | +0.71(+13.20%) |
Jul 29, 2019 | 5.773 | 5.793 | 4.914 | 5.376 | 1,913,777 | -0.53(-9.03%) |
Jul 26, 2019 | 7.056 | 7.095 | 5.833 | 5.910 | 1,620,225 | -1.23(-17.23%) |
Jul 25, 2019 | 7.661 | 7.694 | 7.095 | 7.140 | 509,217 | -0.51(-6.64%) |
Jul 24, 2019 | 7.668 | 7.798 | 7.531 | 7.648 | 265,084 | -0.02(-0.25%) |
Jul 23, 2019 | 7.531 | 8.052 | 7.531 | 7.668 | 558,877 | +0.10(+1.29%) |
Jul 22, 2019 | 8.377 | 8.520 | 7.550 | 7.570 | 1,182,368 | -0.90(-10.61%) |
Jul 19, 2019 | 8.325 | 8.592 | 8.325 | 8.468 | 419,882 | -0.01(-0.15%) |
Jul 18, 2019 | 8.976 | 9.028 | 8.377 | 8.481 | 793,901 | -0.49(-5.51%) |
Jul 17, 2019 | 9.464 | 9.557 | 8.976 | 8.976 | 630,322 | -0.53(-5.61%) |
Jul 16, 2019 | 9.685 | 9.763 | 9.458 | 9.510 | 363,244 | -0.23(-2.34%) |
Jul 15, 2019 | 9.991 | 10.03 | 9.646 | 9.737 | 546,259 | -0.23(-2.34%) |
Jul 12, 2019 | 10.15 | 10.25 | 9.940 | 9.971 | 1,029,450 | -0.08(-0.81%) |
Jul 11, 2019 | 10.39 | 10.39 | 9.927 | 10.05 | 705,775 | -0.25(-2.38%) |
Jul 10, 2019 | 10.14 | 10.42 | 9.959 | 10.30 | 817,528 | +0.40(+4.00%) |
Jul 09, 2019 | 9.556 | 9.940 | 9.556 | 9.902 | 599,451 | +0.36(+3.82%) |
Jul 08, 2019 | 9.808 | 9.984 | 9.475 | 9.538 | 820,514 | +0.08(+0.86%) |
Jul 05, 2019 | 9.186 | 9.538 | 9.179 | 9.456 | 424,640 | +0.28(+3.01%) |
Jul 03, 2019 | 9.305 | 9.349 | 9.179 | 9.179 | 224,734 | -0.17(-1.81%) |
Jul 02, 2019 | 9.550 | 9.615 | 9.274 | 9.349 | 392,342 | -0.30(-3.12%) |