Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 5.880 | 6.040 | 5.810 | 5.920 | 25,452 | -0.03(-0.50%) |
Sep 27, 2019 | 5.980 | 6.180 | 5.920 | 5.950 | 7,500 | -0.10(-1.65%) |
Sep 26, 2019 | 6.130 | 6.130 | 5.920 | 6.050 | 30,344 | -0.07(-1.14%) |
Sep 25, 2019 | 6.000 | 6.140 | 5.850 | 6.120 | 22,936 | +0.07(+1.16%) |
Sep 24, 2019 | 6.150 | 6.180 | 5.920 | 6.050 | 57,992 | -0.16(-2.58%) |
Sep 23, 2019 | 6.200 | 6.300 | 6.170 | 6.210 | 22,648 | -0.06(-0.96%) |
Sep 20, 2019 | 6.130 | 6.336 | 6.130 | 6.270 | 42,100 | +0.07(+1.13%) |
Sep 19, 2019 | 6.120 | 6.300 | 5.950 | 6.200 | 14,740 | +0.08(+1.31%) |
Sep 18, 2019 | 6.120 | 6.330 | 6.100 | 6.120 | 18,784 | -0.02(-0.33%) |
Sep 17, 2019 | 5.860 | 6.215 | 5.780 | 6.140 | 18,794 | +0.23(+3.89%) |
Sep 16, 2019 | 5.930 | 6.285 | 5.900 | 5.910 | 101,763 | -0.06(-1.01%) |
Sep 13, 2019 | 5.930 | 6.080 | 5.760 | 5.970 | 5,200 | +0.01(+0.17%) |
Sep 12, 2019 | 5.960 | 5.964 | 5.820 | 5.960 | 11,714 | -0.05(-0.83%) |
Sep 11, 2019 | 5.960 | 6.140 | 5.745 | 6.010 | 25,101 | +0.04(+0.67%) |
Sep 10, 2019 | 6.010 | 6.040 | 5.530 | 5.970 | 25,840 | +0.02(+0.34%) |
Sep 09, 2019 | 5.900 | 6.020 | 5.850 | 5.950 | 4,333 | +0.08(+1.36%) |
Sep 06, 2019 | 5.900 | 6.105 | 5.780 | 5.870 | 20,900 | -0.03(-0.51%) |
Sep 05, 2019 | 6.160 | 6.269 | 5.780 | 5.900 | 102,977 | -0.21(-3.44%) |
Sep 04, 2019 | 6.050 | 6.220 | 5.950 | 6.110 | 20,110 | +0.11(+1.83%) |
Sep 03, 2019 | 6.010 | 6.010 | 5.910 | 6.000 | 12,320 | -0.04(-0.66%) |
Aug 30, 2019 | 6.200 | 6.385 | 6.000 | 6.040 | 7,800 | -0.16(-2.58%) |
Aug 29, 2019 | 6.200 | 6.360 | 6.130 | 6.200 | 6,614 | +0.06(+0.98%) |
Aug 28, 2019 | 6.020 | 6.250 | 6.020 | 6.140 | 4,146 | +0.11(+1.82%) |
Aug 27, 2019 | 6.230 | 6.310 | 5.890 | 6.030 | 82,251 | -0.20(-3.21%) |
Aug 26, 2019 | 6.330 | 6.360 | 6.230 | 6.230 | 1,729 | -0.11(-1.74%) |
Aug 23, 2019 | 6.530 | 6.570 | 6.340 | 6.340 | 17,800 | -0.28(-4.23%) |
Aug 22, 2019 | 6.420 | 6.630 | 6.420 | 6.620 | 19,085 | +0.16(+2.48%) |
Aug 21, 2019 | 6.350 | 6.460 | 6.340 | 6.460 | 20,193 | +0.11(+1.73%) |
Aug 20, 2019 | 6.370 | 6.410 | 6.230 | 6.350 | 6,249 | -0.02(-0.31%) |
Aug 19, 2019 | 6.410 | 6.470 | 6.220 | 6.370 | 18,675 | -0.03(-0.47%) |
Aug 16, 2019 | 6.240 | 6.461 | 6.180 | 6.400 | 33,300 | +0.18(+2.89%) |
Aug 15, 2019 | 6.420 | 6.558 | 6.120 | 6.220 | 14,635 | -0.15(-2.35%) |
Aug 14, 2019 | 6.600 | 6.600 | 6.370 | 6.370 | 7,163 | -0.38(-5.63%) |
Aug 13, 2019 | 6.600 | 6.750 | 6.400 | 6.750 | 46,084 | +0.09(+1.35%) |
Aug 12, 2019 | 6.600 | 6.680 | 6.510 | 6.660 | 18,389 | +0.08(+1.22%) |
Aug 09, 2019 | 6.460 | 6.740 | 6.365 | 6.580 | 67,600 | +0.14(+2.17%) |
Aug 08, 2019 | 6.480 | 6.590 | 6.420 | 6.440 | 18,386 | +0.03(+0.39%) |
Aug 07, 2019 | 6.450 | 6.670 | 6.255 | 6.415 | 24,710 | -0.05(-0.85%) |
Aug 06, 2019 | 6.280 | 6.560 | 6.220 | 6.470 | 44,954 | +0.27(+4.35%) |
Aug 05, 2019 | 6.130 | 6.349 | 6.100 | 6.200 | 22,419 | -0.07(-1.12%) |
Aug 02, 2019 | 6.320 | 6.450 | 6.000 | 6.270 | 53,300 | +0.09(+1.46%) |
Aug 01, 2019 | 6.650 | 6.790 | 5.890 | 6.180 | 83,310 | -0.42(-6.36%) |
Jul 31, 2019 | 6.380 | 6.810 | 6.350 | 6.600 | 61,511 | +0.17(+2.64%) |
Jul 30, 2019 | 6.360 | 6.560 | 6.340 | 6.430 | 21,937 | +0.03(+0.47%) |
Jul 29, 2019 | 6.750 | 6.875 | 6.330 | 6.400 | 30,476 | -0.41(-6.02%) |
Jul 26, 2019 | 6.700 | 6.950 | 6.660 | 6.810 | 29,100 | +0.05(+0.74%) |
Jul 25, 2019 | 6.900 | 6.930 | 6.701 | 6.760 | 10,275 | -0.19(-2.71%) |
Jul 24, 2019 | 6.980 | 7.000 | 6.860 | 6.948 | 42,881 | -0.03(-0.45%) |
Jul 23, 2019 | 6.860 | 6.990 | 6.860 | 6.980 | 36,876 | +0.15(+2.20%) |
Jul 22, 2019 | 6.870 | 6.930 | 6.710 | 6.830 | 36,530 | +0.44(+6.89%) |
Jul 19, 2019 | 6.380 | 6.480 | 6.360 | 6.390 | 6,100 | -0.01(-0.16%) |
Jul 18, 2019 | 6.540 | 6.540 | 6.290 | 6.400 | 9,262 | -0.14(-2.14%) |
Jul 17, 2019 | 6.590 | 6.590 | 6.432 | 6.540 | 2,395 | -0.10(-1.51%) |
Jul 16, 2019 | 6.580 | 6.660 | 6.312 | 6.640 | 19,642 | +0.06(+0.91%) |
Jul 15, 2019 | 6.420 | 6.630 | 6.420 | 6.580 | 9,215 | +0.12(+1.86%) |
Jul 12, 2019 | 6.300 | 6.680 | 6.300 | 6.460 | 31,700 | +0.09(+1.41%) |
Jul 11, 2019 | 6.520 | 6.590 | 6.280 | 6.370 | 32,636 | -0.20(-3.04%) |
Jul 10, 2019 | 6.600 | 6.740 | 6.440 | 6.570 | 16,914 | -0.03(-0.45%) |
Jul 09, 2019 | 6.480 | 6.761 | 6.480 | 6.600 | 64,740 | +0.06(+0.92%) |
Jul 08, 2019 | 6.930 | 6.930 | 6.220 | 6.540 | 79,413 | -0.40(-5.76%) |
Jul 05, 2019 | 6.960 | 6.980 | 6.700 | 6.940 | 17,000 | -0.01(-0.14%) |
Jul 03, 2019 | 6.840 | 7.000 | 6.300 | 6.950 | 49,600 | +0.10(+1.46%) |
Jul 02, 2019 | 6.960 | 6.980 | 6.720 | 6.850 | 16,156 | -0.15(-2.14%) |