Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 6.451 | 6.806 | 6.451 | 6.723 | 1,801,996 | +0.31(+4.83%) |
Sep 27, 2019 | 6.345 | 6.580 | 6.247 | 6.413 | 1,353,708 | +0.07(+1.07%) |
Sep 26, 2019 | 6.345 | 6.451 | 6.255 | 6.345 | 732,776 | -0.02(-0.36%) |
Sep 25, 2019 | 6.376 | 6.610 | 6.315 | 6.368 | 907,742 | -0.01(-0.12%) |
Sep 24, 2019 | 6.791 | 6.844 | 6.240 | 6.376 | 1,200,450 | -0.35(-5.17%) |
Sep 23, 2019 | 6.534 | 6.776 | 6.383 | 6.723 | 693,866 | +0.11(+1.60%) |
Sep 20, 2019 | 6.549 | 6.795 | 6.493 | 6.617 | 2,635,668 | +0.03(+0.46%) |
Sep 19, 2019 | 6.738 | 6.829 | 6.549 | 6.587 | 874,769 | -0.14(-2.02%) |
Sep 18, 2019 | 6.821 | 6.829 | 6.557 | 6.723 | 1,010,925 | -0.11(-1.66%) |
Sep 17, 2019 | 6.927 | 7.003 | 6.739 | 6.836 | 1,058,241 | -0.11(-1.63%) |
Sep 16, 2019 | 7.033 | 7.244 | 6.897 | 6.950 | 1,082,065 | -0.15(-2.13%) |
Sep 13, 2019 | 7.063 | 7.327 | 6.950 | 7.101 | 852,389 | +0.11(+1.55%) |
Sep 12, 2019 | 7.134 | 7.394 | 6.903 | 6.993 | 894,084 | -0.10(-1.36%) |
Sep 11, 2019 | 6.903 | 7.118 | 6.718 | 7.089 | 913,089 | +0.20(+2.91%) |
Sep 10, 2019 | 6.376 | 6.903 | 6.361 | 6.889 | 1,399,121 | +0.53(+8.29%) |
Sep 09, 2019 | 5.871 | 6.420 | 5.863 | 6.361 | 1,229,696 | +0.53(+9.04%) |
Sep 06, 2019 | 5.960 | 6.012 | 5.804 | 5.833 | 994,606 | -0.12(-2.00%) |
Sep 05, 2019 | 5.759 | 6.056 | 5.700 | 5.952 | 1,033,392 | +0.18(+3.09%) |
Sep 04, 2019 | 5.425 | 5.804 | 5.291 | 5.774 | 1,693,715 | +0.27(+5.00%) |
Sep 03, 2019 | 5.648 | 5.726 | 5.499 | 5.499 | 955,769 | -0.15(-2.63%) |
Aug 30, 2019 | 5.945 | 6.105 | 5.618 | 5.648 | 1,490,362 | -0.24(-4.04%) |
Aug 29, 2019 | 5.677 | 6.056 | 5.677 | 5.885 | 1,398,900 | +0.27(+4.90%) |
Aug 28, 2019 | 5.633 | 5.833 | 5.551 | 5.610 | 1,407,692 | +0.04(+0.67%) |
Aug 27, 2019 | 5.908 | 5.908 | 5.454 | 5.573 | 1,533,758 | -0.39(-6.48%) |
Aug 26, 2019 | 5.945 | 6.101 | 5.878 | 5.960 | 539,461 | +0.09(+1.52%) |
Aug 23, 2019 | 6.049 | 6.175 | 5.796 | 5.871 | 1,066,332 | -0.25(-4.01%) |
Aug 22, 2019 | 6.279 | 6.342 | 5.989 | 6.116 | 1,212,084 | -0.12(-1.91%) |
Aug 21, 2019 | 6.391 | 6.465 | 6.079 | 6.235 | 799,873 | +0.02(+0.36%) |
Aug 20, 2019 | 6.235 | 6.361 | 6.093 | 6.212 | 819,597 | -0.10(-1.65%) |
Aug 19, 2019 | 6.287 | 6.539 | 6.261 | 6.316 | 1,212,020 | +0.16(+2.53%) |
Aug 16, 2019 | 5.796 | 6.253 | 5.707 | 6.160 | 3,552,378 | +0.59(+10.53%) |
Aug 15, 2019 | 5.952 | 5.989 | 5.388 | 5.573 | 2,106,378 | -0.41(-6.83%) |
Aug 14, 2019 | 6.131 | 6.205 | 5.930 | 5.982 | 1,226,644 | -0.26(-4.17%) |
Aug 13, 2019 | 6.212 | 6.651 | 6.183 | 6.242 | 1,284,352 | -0.04(-0.59%) |
Aug 12, 2019 | 6.629 | 6.799 | 6.212 | 6.279 | 1,218,274 | -0.34(-5.16%) |
Aug 09, 2019 | 6.472 | 6.714 | 6.443 | 6.621 | 1,854,643 | +0.15(+2.30%) |
Aug 08, 2019 | 6.450 | 7.186 | 6.235 | 6.472 | 5,852,303 | -1.24(-16.09%) |
Aug 07, 2019 | 7.922 | 8.033 | 7.543 | 7.713 | 1,795,315 | -0.36(-4.51%) |
Aug 06, 2019 | 8.078 | 8.159 | 7.795 | 8.078 | 778,549 | +0.05(+0.65%) |
Aug 05, 2019 | 7.988 | 8.234 | 7.832 | 8.026 | 1,248,755 | -0.13(-1.55%) |
Aug 02, 2019 | 8.144 | 8.219 | 7.959 | 8.152 | 951,948 | -0.09(-1.08%) |
Aug 01, 2019 | 8.732 | 8.769 | 8.085 | 8.241 | 1,250,591 | -0.48(-5.46%) |
Jul 31, 2019 | 8.627 | 8.984 | 8.605 | 8.717 | 955,907 | +0.13(+1.47%) |
Jul 30, 2019 | 8.405 | 8.590 | 8.137 | 8.590 | 963,879 | +0.10(+1.23%) |
Jul 29, 2019 | 8.204 | 8.590 | 8.174 | 8.486 | 1,074,680 | +0.28(+3.44%) |
Jul 26, 2019 | 7.773 | 8.263 | 7.713 | 8.204 | 1,114,239 | +0.07(+0.91%) |
Jul 25, 2019 | 8.286 | 8.449 | 7.948 | 8.130 | 760,207 | -0.16(-1.97%) |
Jul 24, 2019 | 7.877 | 8.364 | 7.847 | 8.293 | 663,477 | +0.42(+5.28%) |
Jul 23, 2019 | 7.870 | 8.018 | 7.780 | 7.877 | 798,127 | +0.07(+0.86%) |
Jul 22, 2019 | 8.115 | 8.115 | 7.765 | 7.810 | 860,149 | -0.26(-3.22%) |
Jul 19, 2019 | 7.951 | 8.167 | 7.813 | 8.070 | 1,044,935 | +0.13(+1.59%) |
Jul 18, 2019 | 8.211 | 8.345 | 7.840 | 7.944 | 1,045,074 | -0.36(-4.30%) |
Jul 17, 2019 | 8.598 | 8.680 | 8.278 | 8.301 | 1,284,446 | -0.33(-3.79%) |
Jul 16, 2019 | 8.709 | 8.888 | 8.590 | 8.627 | 831,279 | -0.19(-2.19%) |
Jul 15, 2019 | 8.902 | 8.962 | 8.672 | 8.821 | 788,612 | -0.05(-0.59%) |
Jul 12, 2019 | 8.590 | 8.940 | 8.590 | 8.873 | 785,485 | +0.31(+3.65%) |
Jul 11, 2019 | 8.672 | 8.754 | 8.494 | 8.561 | 833,836 | -0.13(-1.45%) |
Jul 10, 2019 | 8.917 | 8.962 | 8.516 | 8.687 | 1,003,310 | -0.18(-2.01%) |
Jul 09, 2019 | 8.917 | 9.021 | 8.769 | 8.865 | 464,998 | -0.10(-1.16%) |
Jul 08, 2019 | 8.977 | 9.274 | 8.947 | 8.969 | 382,166 | -0.13(-1.39%) |
Jul 05, 2019 | 8.843 | 9.159 | 8.769 | 9.096 | 440,043 | +0.22(+2.43%) |
Jul 03, 2019 | 8.791 | 8.999 | 8.769 | 8.880 | 295,515 | +0.13(+1.44%) |
Jul 02, 2019 | 9.066 | 9.103 | 8.724 | 8.754 | 528,647 | -0.29(-3.20%) |