Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 6.079 | 6.138 | 5.933 | 6.089 | 4,778,125 | -0.06(-0.95%) |
Sep 27, 2019 | 6.284 | 6.397 | 6.118 | 6.148 | 4,054,832 | -0.23(-3.67%) |
Sep 26, 2019 | 6.499 | 6.499 | 6.206 | 6.382 | 4,070,038 | -0.15(-2.24%) |
Sep 25, 2019 | 6.460 | 6.558 | 6.431 | 6.528 | 2,946,258 | -0.03(-0.45%) |
Sep 24, 2019 | 6.470 | 6.587 | 6.431 | 6.558 | 4,979,495 | +0.03(+0.45%) |
Sep 23, 2019 | 6.460 | 6.558 | 6.421 | 6.528 | 4,746,848 | +0.03(+0.45%) |
Sep 20, 2019 | 6.431 | 6.538 | 6.392 | 6.499 | 13,594,673 | +0.10(+1.52%) |
Sep 19, 2019 | 6.499 | 6.509 | 6.343 | 6.401 | 3,262,622 | -0.01(-0.15%) |
Sep 18, 2019 | 6.275 | 6.548 | 6.255 | 6.411 | 5,434,855 | +0.04(+0.61%) |
Sep 17, 2019 | 6.665 | 6.709 | 6.284 | 6.372 | 6,014,589 | -0.34(-5.09%) |
Sep 16, 2019 | 6.597 | 6.997 | 6.528 | 6.714 | 9,922,906 | +0.59(+9.55%) |
Sep 13, 2019 | 6.128 | 6.206 | 5.953 | 6.128 | 4,633,625 | +0.15(+2.45%) |
Sep 12, 2019 | 6.040 | 6.099 | 5.913 | 5.982 | 2,217,823 | -0.19(-3.01%) |
Sep 11, 2019 | 6.372 | 6.372 | 6.138 | 6.167 | 3,628,148 | -0.15(-2.32%) |
Sep 10, 2019 | 6.343 | 6.479 | 6.245 | 6.314 | 5,120,123 | +0.00(+0.00%) |
Sep 09, 2019 | 6.099 | 6.392 | 6.070 | 6.314 | 5,198,969 | +0.28(+4.69%) |
Sep 06, 2019 | 6.138 | 6.157 | 5.992 | 6.031 | 2,278,896 | -0.11(-1.75%) |
Sep 05, 2019 | 6.089 | 6.206 | 6.084 | 6.138 | 1,921,694 | +0.05(+0.80%) |
Sep 04, 2019 | 5.953 | 6.118 | 5.945 | 6.089 | 1,743,856 | +0.22(+3.74%) |
Sep 03, 2019 | 5.986 | 6.044 | 5.802 | 5.869 | 2,921,935 | -0.25(-4.11%) |
Aug 30, 2019 | 6.237 | 6.237 | 5.995 | 6.121 | 2,308,824 | -0.10(-1.56%) |
Aug 29, 2019 | 5.937 | 6.237 | 5.937 | 6.218 | 3,177,198 | +0.36(+6.12%) |
Aug 28, 2019 | 5.811 | 5.903 | 5.753 | 5.860 | 2,177,606 | +0.13(+2.20%) |
Aug 27, 2019 | 5.743 | 5.860 | 5.647 | 5.734 | 1,601,408 | +0.02(+0.34%) |
Aug 26, 2019 | 5.773 | 5.855 | 5.666 | 5.714 | 3,100,146 | +0.02(+0.34%) |
Aug 23, 2019 | 6.024 | 6.073 | 5.685 | 5.695 | 3,002,855 | -0.44(-7.11%) |
Aug 22, 2019 | 6.237 | 6.286 | 6.121 | 6.131 | 1,597,261 | -0.07(-1.09%) |
Aug 21, 2019 | 6.257 | 6.417 | 6.131 | 6.199 | 3,331,256 | +0.01(+0.16%) |
Aug 20, 2019 | 6.150 | 6.247 | 6.034 | 6.189 | 2,489,530 | +0.04(+0.63%) |
Aug 19, 2019 | 6.092 | 6.179 | 5.913 | 6.150 | 5,786,062 | +0.09(+1.44%) |
Aug 16, 2019 | 5.908 | 6.102 | 5.898 | 6.063 | 3,420,905 | +0.15(+2.45%) |
Aug 15, 2019 | 6.141 | 6.179 | 5.898 | 5.918 | 3,860,159 | -0.24(-3.93%) |
Aug 14, 2019 | 6.092 | 6.213 | 5.986 | 6.160 | 4,207,363 | -0.12(-1.85%) |
Aug 13, 2019 | 6.150 | 6.397 | 6.092 | 6.276 | 3,766,210 | +0.09(+1.41%) |
Aug 12, 2019 | 5.986 | 6.242 | 5.986 | 6.189 | 2,261,675 | +0.17(+2.90%) |
Aug 09, 2019 | 6.102 | 6.131 | 5.957 | 6.015 | 3,483,060 | -0.09(-1.43%) |
Aug 08, 2019 | 6.218 | 6.441 | 5.986 | 6.102 | 5,901,122 | -0.02(-0.32%) |
Aug 07, 2019 | 5.792 | 6.218 | 5.676 | 6.121 | 6,450,985 | +0.20(+3.44%) |
Aug 06, 2019 | 5.598 | 6.034 | 5.540 | 5.918 | 6,741,383 | +0.37(+6.63%) |
Aug 05, 2019 | 5.492 | 5.724 | 5.346 | 5.550 | 9,815,171 | +0.09(+1.60%) |
Aug 02, 2019 | 5.676 | 5.802 | 5.404 | 5.463 | 4,742,888 | -0.22(-3.92%) |
Aug 01, 2019 | 5.753 | 5.826 | 5.555 | 5.685 | 9,231,138 | -0.14(-2.33%) |
Jul 31, 2019 | 5.879 | 6.034 | 5.782 | 5.821 | 3,501,619 | -0.01(-0.17%) |
Jul 30, 2019 | 5.472 | 5.908 | 5.400 | 5.831 | 4,550,233 | +0.36(+6.55%) |
Jul 29, 2019 | 5.453 | 5.521 | 5.293 | 5.472 | 2,328,991 | +0.00(+0.00%) |
Jul 26, 2019 | 5.463 | 5.588 | 5.424 | 5.472 | 5,766,795 | +0.01(+0.18%) |
Jul 25, 2019 | 5.598 | 5.608 | 5.375 | 5.463 | 3,064,289 | -0.12(-2.08%) |
Jul 24, 2019 | 5.618 | 5.676 | 5.530 | 5.579 | 8,726,820 | -0.02(-0.35%) |
Jul 23, 2019 | 5.588 | 5.666 | 5.540 | 5.598 | 2,808,061 | +0.00(+0.00%) |
Jul 22, 2019 | 5.550 | 5.651 | 5.545 | 5.598 | 4,751,510 | +0.06(+1.05%) |
Jul 19, 2019 | 5.530 | 5.579 | 5.443 | 5.540 | 3,045,083 | +0.03(+0.53%) |
Jul 18, 2019 | 5.366 | 5.559 | 5.366 | 5.511 | 3,602,053 | +0.12(+2.15%) |
Jul 17, 2019 | 5.414 | 5.463 | 5.279 | 5.395 | 3,988,584 | -0.04(-0.71%) |
Jul 16, 2019 | 5.530 | 5.579 | 5.380 | 5.434 | 2,885,686 | -0.12(-2.09%) |
Jul 15, 2019 | 5.666 | 5.685 | 5.540 | 5.550 | 2,191,036 | -0.11(-1.88%) |
Jul 12, 2019 | 5.666 | 5.685 | 5.584 | 5.656 | 2,016,323 | +0.04(+0.69%) |
Jul 11, 2019 | 5.782 | 5.782 | 5.545 | 5.618 | 4,390,393 | -0.14(-2.36%) |
Jul 10, 2019 | 5.831 | 5.831 | 5.714 | 5.753 | 3,716,095 | +0.01(+0.17%) |
Jul 09, 2019 | 5.773 | 5.831 | 5.647 | 5.743 | 4,028,223 | -0.05(-0.84%) |
Jul 08, 2019 | 5.802 | 5.865 | 5.773 | 5.792 | 5,871,984 | -0.04(-0.66%) |
Jul 05, 2019 | 5.792 | 5.855 | 5.676 | 5.831 | 3,839,161 | +0.06(+1.01%) |
Jul 03, 2019 | 5.792 | 5.937 | 5.579 | 5.773 | 5,385,811 | -0.03(-0.50%) |
Jul 02, 2019 | 6.170 | 6.170 | 5.773 | 5.802 | 4,816,527 | -0.41(-6.55%) |