Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 6.320 | 6.320 | 6.066 | 6.066 | 3,200 | -0.03(-0.54%) |
Sep 27, 2019 | 6.238 | 6.296 | 6.099 | 6.099 | 12,548 | -0.15(-2.33%) |
Sep 26, 2019 | 6.140 | 6.353 | 6.140 | 6.244 | 7,626 | -0.00(-0.04%) |
Sep 25, 2019 | 6.238 | 6.247 | 6.031 | 6.247 | 14,111 | +0.01(+0.13%) |
Sep 24, 2019 | 6.173 | 6.238 | 6.033 | 6.238 | 6,665 | +0.11(+1.88%) |
Sep 23, 2019 | 6.025 | 6.308 | 6.017 | 6.123 | 18,236 | +0.16(+2.75%) |
Sep 20, 2019 | 6.238 | 6.402 | 5.959 | 5.959 | 24,243 | -0.36(-5.71%) |
Sep 19, 2019 | 6.402 | 6.402 | 6.156 | 6.320 | 14,046 | -0.06(-0.90%) |
Sep 18, 2019 | 6.402 | 6.402 | 5.984 | 6.378 | 14,969 | -0.02(-0.38%) |
Sep 17, 2019 | 6.402 | 6.468 | 6.163 | 6.402 | 12,000 | -0.08(-1.27%) |
Sep 16, 2019 | 6.402 | 6.485 | 6.191 | 6.485 | 12,597 | +0.08(+1.28%) |
Sep 13, 2019 | 6.156 | 6.402 | 6.115 | 6.402 | 23,391 | +0.09(+1.43%) |
Sep 12, 2019 | 6.066 | 6.312 | 6.011 | 6.312 | 60,868 | +0.24(+3.92%) |
Sep 11, 2019 | 6.074 | 6.148 | 5.853 | 6.074 | 3,121 | -0.07(-1.07%) |
Sep 10, 2019 | 6.074 | 6.152 | 5.844 | 6.140 | 4,711 | -0.02(-0.27%) |
Sep 09, 2019 | 5.708 | 6.156 | 5.708 | 6.156 | 8,096 | +0.41(+7.14%) |
Sep 06, 2019 | 5.746 | 5.746 | 5.746 | 218 | +0.00(+0.00%) | |
Sep 05, 2019 | 5.746 | 5.746 | 5.664 | 5.746 | 5,259 | -0.03(-0.50%) |
Sep 04, 2019 | 5.844 | 5.844 | 5.746 | 5.775 | 2,190 | -0.21(-3.50%) |
Sep 03, 2019 | 5.746 | 5.984 | 5.746 | 5.984 | 866 | +0.24(+4.14%) |
Aug 30, 2019 | 5.746 | 5.783 | 5.746 | 5.746 | 974 | -0.15(-2.51%) |
Aug 29, 2019 | 5.894 | 5.894 | 5.894 | 2 | +0.00(+0.00%) | |
Aug 28, 2019 | 5.853 | 5.894 | 5.843 | 5.894 | 493 | +0.15(+2.57%) |
Aug 27, 2019 | 5.746 | 5.827 | 5.746 | 5.746 | 3,300 | +0.00(+0.00%) |
Aug 26, 2019 | 5.967 | 5.992 | 5.746 | 5.746 | 9,690 | -0.23(-3.79%) |
Aug 23, 2019 | 5.938 | 5.972 | 5.938 | 5.972 | 2,802 | -0.02(-0.33%) |
Aug 22, 2019 | 6.058 | 6.058 | 5.990 | 5.992 | 928 | -0.08(-1.35%) |
Aug 21, 2019 | 5.902 | 6.074 | 5.902 | 6.074 | 1,812 | +0.23(+3.93%) |
Aug 20, 2019 | 6.156 | 6.156 | 5.844 | 5.844 | 10,281 | -0.31(-5.07%) |
Aug 19, 2019 | 6.156 | 6.156 | 5.915 | 6.156 | 30,274 | +0.00(+0.00%) |
Aug 16, 2019 | 5.984 | 6.156 | 5.852 | 6.156 | 28,385 | +0.16(+2.74%) |
Aug 15, 2019 | 5.951 | 5.992 | 5.787 | 5.992 | 26,963 | +0.00(+0.00%) |
Aug 14, 2019 | 5.729 | 5.992 | 5.664 | 5.992 | 10,489 | +0.18(+3.11%) |
Aug 13, 2019 | 5.623 | 5.811 | 5.623 | 5.811 | 4,896 | +0.05(+0.94%) |
Aug 12, 2019 | 5.500 | 5.811 | 5.500 | 5.757 | 9,428 | +0.06(+0.98%) |
Aug 09, 2019 | 5.524 | 5.701 | 5.524 | 5.701 | 365 | +0.07(+1.19%) |
Aug 08, 2019 | 5.634 | 5.634 | 5.634 | 5.634 | 1,218 | -0.05(-0.95%) |
Aug 07, 2019 | 5.688 | 5.688 | 5.688 | 5.688 | 2,287 | +0.06(+1.01%) |
Aug 06, 2019 | 5.631 | 5.631 | 5.501 | 5.631 | 916 | +0.05(+0.88%) |
Aug 05, 2019 | 5.672 | 5.672 | 5.582 | 5.582 | 8,268 | -0.10(-1.70%) |
Aug 02, 2019 | 5.705 | 5.705 | 5.679 | 5.679 | 2,576 | -0.03(-0.45%) |
Aug 01, 2019 | 5.696 | 5.705 | 5.644 | 5.704 | 37,904 | +0.08(+1.50%) |
Jul 31, 2019 | 5.693 | 5.705 | 5.620 | 5.620 | 2,930 | -0.08(-1.48%) |
Jul 30, 2019 | 5.705 | 5.705 | 5.693 | 5.705 | 3,153 | +0.00(+0.00%) |
Jul 29, 2019 | 5.688 | 5.705 | 5.688 | 5.705 | 1,184 | +0.01(+0.21%) |
Jul 26, 2019 | 5.811 | 5.811 | 5.608 | 5.692 | 1,963 | -0.03(-0.50%) |
Jul 25, 2019 | 5.745 | 5.745 | 5.572 | 5.721 | 3,661 | +0.03(+0.44%) |
Jul 24, 2019 | 5.671 | 5.721 | 5.671 | 5.696 | 1,163 | -0.03(-0.44%) |
Jul 23, 2019 | 5.721 | 5.721 | 5.690 | 5.721 | 566 | +0.13(+2.25%) |
Jul 22, 2019 | 5.595 | 5.595 | 5.595 | 5.595 | 2,603 | -0.12(-2.06%) |
Jul 19, 2019 | 5.713 | 5.786 | 5.705 | 5.713 | 6,626 | -0.01(-0.14%) |
Jul 18, 2019 | 5.705 | 5.721 | 5.705 | 5.721 | 490 | -0.01(-0.14%) |
Jul 17, 2019 | 5.705 | 5.729 | 5.705 | 5.729 | 3,821 | -0.01(-0.18%) |
Jul 16, 2019 | 5.705 | 5.745 | 5.705 | 5.739 | 1,376 | +0.03(+0.61%) |
Jul 15, 2019 | 5.705 | 5.729 | 5.705 | 5.705 | 1,963 | +0.00(+0.00%) |
Jul 12, 2019 | 5.802 | 5.802 | 5.705 | 5.705 | 8,957 | -0.11(-1.96%) |
Jul 11, 2019 | 5.758 | 5.819 | 5.758 | 5.819 | 3,656 | +0.00(+0.00%) |
Jul 10, 2019 | 5.737 | 5.868 | 5.737 | 5.819 | 6,207 | +0.10(+1.78%) |
Jul 09, 2019 | 5.717 | 5.717 | 5.717 | 5.717 | 1,088 | -0.03(-0.50%) |
Jul 08, 2019 | 5.811 | 5.851 | 5.716 | 5.745 | 2,436 | -0.01(-0.14%) |
Jul 05, 2019 | 5.713 | 5.758 | 5.623 | 5.754 | 14,479 | +0.05(+0.86%) |
Jul 03, 2019 | 5.780 | 5.780 | 5.705 | 5.705 | 6,380 | -0.12(-2.10%) |
Jul 02, 2019 | 5.851 | 5.859 | 5.770 | 5.827 | 1,185 | -0.04(-0.69%) |