Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 6.200 | 6.310 | 6.040 | 6.100 | 4,409,801 | -0.26(-4.09%) |
Sep 27, 2019 | 6.550 | 6.550 | 6.310 | 6.360 | 4,581,962 | -0.38(-5.64%) |
Sep 26, 2019 | 6.860 | 6.900 | 6.740 | 6.740 | 3,159,927 | -0.09(-1.32%) |
Sep 25, 2019 | 7.170 | 7.240 | 6.800 | 6.830 | 4,208,933 | -0.37(-5.14%) |
Sep 24, 2019 | 7.010 | 7.220 | 6.980 | 7.200 | 4,221,416 | +0.10(+1.41%) |
Sep 23, 2019 | 6.920 | 7.100 | 6.920 | 7.100 | 5,766,509 | +0.22(+3.20%) |
Sep 20, 2019 | 6.680 | 6.900 | 6.640 | 6.880 | 8,031,348 | +0.22(+3.30%) |
Sep 19, 2019 | 6.720 | 6.770 | 6.630 | 6.660 | 4,163,283 | -0.01(-0.15%) |
Sep 18, 2019 | 6.860 | 6.960 | 6.520 | 6.670 | 7,440,129 | -0.19(-2.77%) |
Sep 17, 2019 | 6.600 | 6.870 | 6.560 | 6.860 | 5,821,215 | +0.35(+5.38%) |
Sep 16, 2019 | 6.410 | 6.580 | 6.310 | 6.510 | 5,768,820 | +0.24(+3.83%) |
Sep 13, 2019 | 6.300 | 6.410 | 6.200 | 6.270 | 5,262,935 | +0.01(+0.16%) |
Sep 12, 2019 | 6.580 | 6.720 | 6.260 | 6.260 | 5,980,716 | -0.13(-2.03%) |
Sep 11, 2019 | 6.340 | 6.590 | 6.290 | 6.390 | 3,984,571 | +0.05(+0.79%) |
Sep 10, 2019 | 6.250 | 6.470 | 6.190 | 6.340 | 3,854,248 | +0.02(+0.32%) |
Sep 09, 2019 | 6.500 | 6.560 | 6.240 | 6.320 | 5,731,677 | -0.22(-3.36%) |
Sep 06, 2019 | 6.730 | 6.830 | 6.530 | 6.540 | 4,573,628 | -0.19(-2.82%) |
Sep 05, 2019 | 6.820 | 6.900 | 6.570 | 6.730 | 6,606,954 | -0.23(-3.30%) |
Sep 04, 2019 | 6.940 | 7.040 | 6.840 | 6.960 | 4,463,171 | +0.03(+0.43%) |
Sep 03, 2019 | 6.820 | 7.100 | 6.760 | 6.930 | 5,329,381 | +0.31(+4.68%) |
Aug 30, 2019 | 6.620 | 6.620 | 6.620 | 0 | +0.00(+0.00%) | |
Aug 29, 2019 | 6.850 | 6.880 | 6.520 | 6.620 | 4,241,987 | -0.26(-3.78%) |
Aug 28, 2019 | 6.860 | 6.960 | 6.740 | 6.880 | 3,233,926 | +0.02(+0.29%) |
Aug 27, 2019 | 6.600 | 6.920 | 6.600 | 6.860 | 5,831,476 | +0.26(+3.94%) |
Aug 26, 2019 | 6.720 | 6.760 | 6.580 | 6.600 | 3,445,062 | -0.09(-1.35%) |
Aug 23, 2019 | 6.280 | 6.700 | 6.220 | 6.690 | 5,478,820 | +0.48(+7.73%) |
Aug 22, 2019 | 6.190 | 6.310 | 6.170 | 6.210 | 2,449,223 | -0.04(-0.64%) |
Aug 21, 2019 | 6.310 | 6.330 | 6.210 | 6.250 | 3,803,942 | -0.10(-1.57%) |
Aug 20, 2019 | 6.290 | 6.410 | 6.200 | 6.350 | 3,828,594 | +0.12(+1.93%) |
Aug 19, 2019 | 6.190 | 6.360 | 6.070 | 6.230 | 3,760,242 | -0.11(-1.74%) |
Aug 16, 2019 | 6.460 | 6.510 | 6.310 | 6.340 | 3,753,265 | -0.18(-2.76%) |
Aug 15, 2019 | 6.410 | 6.580 | 6.260 | 6.520 | 4,867,013 | +0.06(+0.93%) |
Aug 14, 2019 | 6.560 | 6.660 | 6.440 | 6.460 | 5,242,681 | +0.02(+0.31%) |
Aug 13, 2019 | 6.730 | 6.750 | 6.260 | 6.440 | 6,509,561 | -0.15(-2.28%) |
Aug 12, 2019 | 6.800 | 6.820 | 6.560 | 6.590 | 4,300,374 | -0.08(-1.20%) |
Aug 09, 2019 | 6.750 | 6.820 | 6.660 | 6.670 | 4,498,941 | -0.15(-2.20%) |
Aug 08, 2019 | 6.650 | 6.830 | 6.540 | 6.820 | 6,679,758 | +0.10(+1.49%) |
Aug 07, 2019 | 6.680 | 6.860 | 6.620 | 6.720 | 8,860,880 | +0.30(+4.67%) |
Aug 06, 2019 | 6.170 | 6.420 | 6.170 | 6.420 | 7,898,289 | +0.37(+6.12%) |
Aug 02, 2019 | 6.050 | 6.050 | 6.050 | 0 | +0.17(+2.89%) | |
Aug 01, 2019 | 5.280 | 5.910 | 5.220 | 5.880 | 10,417,806 | +0.54(+10.11%) |
Jul 31, 2019 | 5.590 | 5.640 | 5.280 | 5.340 | 6,462,257 | -0.28(-4.98%) |
Jul 30, 2019 | 5.610 | 5.640 | 5.550 | 5.620 | 2,768,370 | +0.01(+0.18%) |
Jul 29, 2019 | 5.600 | 5.630 | 5.460 | 5.610 | 3,282,017 | +0.02(+0.36%) |
Jul 26, 2019 | 5.560 | 5.620 | 5.490 | 5.590 | 1,802,123 | +0.09(+1.64%) |
Jul 25, 2019 | 5.570 | 5.600 | 5.470 | 5.500 | 4,263,616 | -0.09(-1.61%) |
Jul 24, 2019 | 5.540 | 5.640 | 5.490 | 5.590 | 2,702,733 | +0.07(+1.27%) |
Jul 23, 2019 | 5.580 | 5.660 | 5.430 | 5.520 | 2,796,162 | -0.04(-0.72%) |
Jul 22, 2019 | 5.650 | 5.700 | 5.550 | 5.560 | 2,768,280 | -0.05(-0.89%) |
Jul 19, 2019 | 5.540 | 5.720 | 5.480 | 5.610 | 6,960,667 | -0.01(-0.18%) |
Jul 18, 2019 | 5.380 | 5.660 | 5.340 | 5.620 | 3,810,515 | +0.21(+3.88%) |
Jul 17, 2019 | 5.250 | 5.420 | 5.220 | 5.410 | 2,852,847 | +0.14(+2.66%) |
Jul 16, 2019 | 5.270 | 5.300 | 5.210 | 5.270 | 2,799,202 | +0.01(+0.19%) |
Jul 15, 2019 | 5.270 | 5.310 | 5.210 | 5.260 | 1,324,226 | -0.01(-0.19%) |
Jul 12, 2019 | 5.280 | 5.300 | 5.200 | 5.270 | 2,619,115 | +0.02(+0.38%) |
Jul 11, 2019 | 5.400 | 5.400 | 5.190 | 5.250 | 3,505,350 | -0.14(-2.60%) |
Jul 10, 2019 | 5.180 | 5.400 | 5.150 | 5.390 | 4,120,147 | +0.24(+4.66%) |
Jul 09, 2019 | 5.010 | 5.150 | 4.990 | 5.150 | 2,372,538 | +0.13(+2.59%) |
Jul 08, 2019 | 5.040 | 5.090 | 4.960 | 5.020 | 3,314,279 | +0.01(+0.20%) |
Jul 05, 2019 | 4.940 | 5.040 | 4.870 | 5.010 | 2,847,156 | -0.10(-1.96%) |
Jul 04, 2019 | 5.040 | 5.120 | 5.020 | 5.110 | 564,645 | +0.05(+0.99%) |
Jul 03, 2019 | 5.050 | 5.090 | 4.970 | 5.060 | 2,490,425 | +0.05(+1.00%) |