Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 6.545 | 6.545 | 6.120 | 6.136 | 84,222 | -0.24(-3.77%) |
Sep 27, 2019 | 6.176 | 6.377 | 6.064 | 6.377 | 1,024,526 | +0.15(+2.45%) |
Sep 26, 2019 | 6.096 | 6.569 | 6.096 | 6.224 | 156,893 | +0.13(+2.11%) |
Sep 25, 2019 | 5.936 | 6.120 | 5.815 | 6.096 | 350,872 | -0.08(-1.30%) |
Sep 24, 2019 | 6.120 | 6.208 | 6.056 | 6.176 | 116,310 | +0.12(+1.99%) |
Sep 23, 2019 | 6.096 | 6.257 | 5.952 | 6.056 | 42,872 | -0.20(-3.21%) |
Sep 20, 2019 | 6.281 | 6.289 | 6.084 | 6.257 | 16,456 | +0.08(+1.30%) |
Sep 19, 2019 | 5.471 | 6.305 | 5.471 | 6.176 | 90,705 | +0.73(+13.40%) |
Sep 18, 2019 | 5.687 | 5.687 | 5.446 | 5.446 | 1,206 | -0.09(-1.55%) |
Sep 17, 2019 | 5.503 | 5.532 | 5.503 | 5.532 | 1,520 | +0.04(+0.69%) |
Sep 16, 2019 | 5.438 | 5.535 | 5.407 | 5.495 | 4,126 | +0.00(+0.00%) |
Sep 13, 2019 | 5.438 | 5.567 | 5.427 | 5.495 | 14,461 | +0.04(+0.74%) |
Sep 12, 2019 | 5.446 | 5.454 | 5.360 | 5.454 | 4,247 | +0.08(+1.49%) |
Sep 11, 2019 | 5.438 | 5.454 | 5.355 | 5.374 | 21,325 | -0.11(-2.05%) |
Sep 10, 2019 | 5.230 | 5.495 | 5.230 | 5.487 | 27,611 | +0.31(+6.05%) |
Sep 09, 2019 | 5.262 | 5.495 | 5.174 | 5.174 | 24,536 | -0.11(-2.12%) |
Sep 06, 2019 | 5.198 | 5.366 | 5.110 | 5.286 | 2,742 | +0.06(+1.07%) |
Sep 05, 2019 | 5.374 | 5.414 | 5.230 | 5.230 | 17,477 | -0.10(-1.95%) |
Sep 04, 2019 | 5.118 | 5.495 | 5.053 | 5.334 | 44,789 | +0.22(+4.31%) |
Sep 03, 2019 | 5.254 | 5.350 | 5.013 | 5.114 | 32,656 | -0.21(-3.95%) |
Aug 30, 2019 | 5.382 | 5.382 | 5.181 | 5.324 | 7,480 | -0.06(-1.13%) |
Aug 29, 2019 | 5.298 | 5.471 | 5.256 | 5.384 | 8,125 | -0.03(-0.55%) |
Aug 28, 2019 | 5.357 | 5.454 | 5.167 | 5.414 | 5,471 | +0.22(+4.17%) |
Aug 27, 2019 | 5.398 | 5.454 | 5.122 | 5.198 | 9,892 | -0.22(-4.00%) |
Aug 26, 2019 | 5.270 | 5.454 | 5.270 | 5.414 | 7,885 | +0.15(+2.90%) |
Aug 23, 2019 | 5.487 | 5.495 | 5.206 | 5.262 | 10,721 | -0.29(-5.20%) |
Aug 22, 2019 | 5.559 | 5.615 | 5.414 | 5.551 | 4,274 | -0.02(-0.43%) |
Aug 21, 2019 | 5.492 | 5.723 | 5.492 | 5.575 | 28,267 | +0.00(+0.00%) |
Aug 20, 2019 | 5.495 | 5.583 | 5.334 | 5.575 | 4,539 | -0.02(-0.29%) |
Aug 19, 2019 | 5.904 | 5.901 | 5.387 | 5.591 | 10,539 | +0.18(+3.26%) |
Aug 16, 2019 | 5.551 | 5.575 | 5.302 | 5.414 | 11,344 | -0.06(-1.17%) |
Aug 15, 2019 | 5.559 | 5.711 | 5.479 | 5.479 | 2,155 | -0.11(-2.01%) |
Aug 14, 2019 | 5.671 | 5.735 | 5.583 | 5.591 | 2,005 | -0.05(-0.85%) |
Aug 13, 2019 | 5.607 | 5.775 | 5.422 | 5.639 | 9,332 | -0.02(-0.42%) |
Aug 12, 2019 | 5.655 | 5.920 | 5.647 | 5.663 | 34,103 | +0.05(+0.86%) |
Aug 09, 2019 | 5.880 | 6.016 | 5.615 | 5.615 | 38,397 | -0.33(-5.53%) |
Aug 08, 2019 | 5.896 | 6.048 | 5.839 | 5.944 | 5,580 | +0.13(+2.21%) |
Aug 07, 2019 | 6.216 | 6.216 | 5.735 | 5.815 | 23,998 | -0.48(-7.64%) |
Aug 06, 2019 | 6.112 | 6.457 | 6.072 | 6.297 | 33,098 | +0.25(+4.11%) |
Aug 05, 2019 | 5.928 | 6.208 | 5.928 | 6.048 | 12,107 | +0.07(+1.21%) |
Aug 02, 2019 | 6.136 | 6.136 | 5.896 | 5.976 | 12,466 | -0.16(-2.61%) |
Aug 01, 2019 | 6.417 | 6.417 | 6.002 | 6.136 | 19,331 | -0.22(-3.53%) |
Jul 31, 2019 | 6.289 | 6.361 | 6.072 | 6.361 | 16,984 | +0.13(+2.06%) |
Jul 30, 2019 | 6.192 | 6.345 | 6.192 | 6.233 | 6,809 | +0.00(+0.06%) |
Jul 29, 2019 | 6.176 | 6.377 | 6.176 | 6.229 | 10,272 | +0.05(+0.84%) |
Jul 26, 2019 | 6.216 | 6.516 | 6.078 | 6.176 | 21,941 | -0.08(-1.29%) |
Jul 25, 2019 | 6.489 | 6.601 | 6.176 | 6.257 | 33,350 | -0.26(-4.05%) |
Jul 24, 2019 | 6.890 | 6.890 | 6.513 | 6.521 | 18,138 | -0.30(-4.46%) |
Jul 23, 2019 | 6.682 | 6.851 | 6.682 | 6.826 | 15,169 | +0.18(+2.65%) |
Jul 22, 2019 | 6.561 | 6.658 | 6.481 | 6.650 | 35,980 | +0.14(+2.22%) |
Jul 19, 2019 | 6.561 | 6.706 | 6.481 | 6.505 | 10,596 | +0.02(+0.37%) |
Jul 18, 2019 | 6.634 | 6.818 | 6.481 | 6.481 | 19,075 | -0.22(-3.23%) |
Jul 17, 2019 | 6.715 | 6.738 | 6.586 | 6.698 | 13,545 | +0.12(+1.83%) |
Jul 16, 2019 | 6.497 | 6.738 | 6.457 | 6.577 | 25,567 | +0.16(+2.50%) |
Jul 15, 2019 | 6.377 | 6.666 | 6.377 | 6.417 | 19,010 | +0.10(+1.52%) |
Jul 12, 2019 | 6.385 | 6.537 | 6.321 | 6.321 | 62,209 | -0.05(-0.76%) |
Jul 11, 2019 | 6.233 | 6.369 | 6.176 | 6.369 | 11,908 | +0.14(+2.19%) |
Jul 10, 2019 | 6.249 | 6.272 | 6.088 | 6.233 | 19,540 | -0.02(-0.26%) |
Jul 09, 2019 | 6.441 | 6.497 | 6.096 | 6.249 | 21,547 | -0.23(-3.53%) |
Jul 08, 2019 | 6.537 | 6.714 | 6.417 | 6.477 | 62,663 | -0.06(-0.92%) |
Jul 05, 2019 | 6.401 | 6.962 | 6.353 | 6.537 | 73,180 | +0.20(+3.16%) |
Jul 03, 2019 | 6.016 | 6.642 | 5.852 | 6.337 | 119,806 | +0.42(+7.05%) |
Jul 02, 2019 | 5.839 | 6.016 | 5.839 | 5.920 | 18,844 | +0.23(+4.09%) |