Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 6.699 | 6.699 | 6.431 | 6.494 | 193,572 | -0.11(-1.71%) |
Sep 27, 2019 | 6.480 | 6.663 | 6.438 | 6.607 | 220,577 | +0.14(+2.18%) |
Sep 26, 2019 | 6.614 | 6.614 | 6.367 | 6.466 | 213,335 | -0.20(-2.97%) |
Sep 25, 2019 | 6.579 | 6.769 | 6.529 | 6.663 | 164,796 | +0.02(+0.32%) |
Sep 24, 2019 | 6.847 | 6.932 | 6.522 | 6.642 | 267,203 | -0.20(-2.99%) |
Sep 23, 2019 | 6.671 | 6.903 | 6.671 | 6.847 | 197,642 | +0.10(+1.46%) |
Sep 20, 2019 | 6.861 | 6.939 | 6.642 | 6.748 | 276,677 | -0.14(-2.05%) |
Sep 19, 2019 | 7.143 | 7.172 | 6.861 | 6.889 | 324,024 | -0.25(-3.56%) |
Sep 18, 2019 | 7.158 | 7.228 | 6.946 | 7.143 | 186,993 | -0.06(-0.78%) |
Sep 17, 2019 | 7.454 | 7.454 | 7.115 | 7.200 | 193,511 | -0.28(-3.68%) |
Sep 16, 2019 | 7.722 | 7.856 | 7.447 | 7.475 | 237,408 | -0.27(-3.46%) |
Sep 13, 2019 | 7.525 | 7.863 | 7.525 | 7.743 | 266,619 | +0.28(+3.78%) |
Sep 12, 2019 | 7.419 | 7.482 | 7.136 | 7.461 | 244,401 | +0.06(+0.86%) |
Sep 11, 2019 | 7.235 | 7.398 | 6.988 | 7.398 | 390,370 | +0.12(+1.65%) |
Sep 10, 2019 | 7.256 | 7.518 | 7.186 | 7.278 | 402,613 | +0.03(+0.39%) |
Sep 09, 2019 | 7.122 | 7.412 | 7.073 | 7.249 | 400,342 | +0.18(+2.60%) |
Sep 06, 2019 | 7.108 | 7.207 | 6.946 | 7.066 | 301,753 | -0.04(-0.50%) |
Sep 05, 2019 | 7.009 | 7.136 | 6.903 | 7.101 | 327,115 | +0.19(+2.76%) |
Sep 04, 2019 | 6.896 | 6.981 | 6.663 | 6.911 | 259,666 | +0.11(+1.66%) |
Sep 03, 2019 | 6.882 | 6.918 | 6.571 | 6.798 | 391,032 | +0.05(+0.73%) |
Aug 30, 2019 | 6.374 | 6.851 | 6.374 | 6.748 | 546,272 | +0.44(+6.94%) |
Aug 29, 2019 | 6.226 | 6.332 | 6.127 | 6.311 | 392,849 | +0.16(+2.64%) |
Aug 28, 2019 | 6.099 | 6.261 | 6.071 | 6.148 | 396,959 | +0.00(+0.00%) |
Aug 27, 2019 | 6.176 | 6.332 | 5.972 | 6.148 | 610,717 | +0.04(+0.58%) |
Aug 26, 2019 | 6.127 | 6.261 | 6.035 | 6.113 | 391,525 | +0.08(+1.29%) |
Aug 23, 2019 | 6.092 | 6.268 | 5.894 | 6.035 | 495,696 | -0.16(-2.51%) |
Aug 22, 2019 | 6.339 | 6.339 | 6.106 | 6.191 | 225,300 | -0.04(-0.68%) |
Aug 21, 2019 | 6.134 | 6.346 | 6.028 | 6.233 | 498,591 | +0.18(+2.91%) |
Aug 20, 2019 | 5.986 | 6.113 | 5.951 | 6.056 | 154,088 | +0.03(+0.47%) |
Aug 19, 2019 | 5.823 | 6.092 | 5.767 | 6.028 | 269,153 | +0.34(+5.96%) |
Aug 16, 2019 | 5.633 | 5.746 | 5.534 | 5.689 | 252,169 | +0.12(+2.15%) |
Aug 15, 2019 | 5.668 | 5.688 | 5.527 | 5.569 | 294,764 | -0.06(-1.13%) |
Aug 14, 2019 | 5.612 | 5.682 | 5.520 | 5.633 | 255,465 | -0.13(-2.21%) |
Aug 13, 2019 | 5.576 | 5.908 | 5.562 | 5.760 | 374,502 | +0.13(+2.26%) |
Aug 12, 2019 | 5.675 | 5.703 | 5.555 | 5.633 | 206,219 | -0.11(-1.85%) |
Aug 09, 2019 | 5.866 | 6.035 | 5.682 | 5.739 | 299,769 | -0.23(-3.90%) |
Aug 08, 2019 | 5.795 | 6.162 | 5.495 | 5.972 | 544,179 | -0.04(-0.59%) |
Aug 07, 2019 | 6.035 | 6.085 | 5.915 | 6.007 | 273,616 | -0.16(-2.63%) |
Aug 06, 2019 | 6.085 | 6.169 | 5.943 | 6.169 | 277,421 | +0.17(+2.82%) |
Aug 05, 2019 | 6.247 | 6.269 | 5.908 | 6.000 | 337,495 | -0.43(-6.70%) |
Aug 02, 2019 | 6.473 | 6.508 | 6.261 | 6.431 | 272,711 | -0.08(-1.30%) |
Aug 01, 2019 | 6.748 | 6.822 | 6.508 | 6.515 | 213,423 | -0.28(-4.05%) |
Jul 31, 2019 | 6.854 | 6.974 | 6.706 | 6.791 | 309,296 | -0.06(-0.82%) |
Jul 30, 2019 | 6.819 | 6.932 | 6.614 | 6.847 | 310,576 | -0.04(-0.61%) |
Jul 29, 2019 | 7.073 | 7.084 | 6.882 | 6.889 | 310,821 | -0.16(-2.20%) |
Jul 26, 2019 | 6.953 | 7.080 | 6.833 | 7.045 | 192,101 | +0.09(+1.32%) |
Jul 25, 2019 | 7.214 | 7.320 | 6.875 | 6.953 | 325,638 | -0.28(-3.81%) |
Jul 24, 2019 | 7.532 | 7.546 | 7.185 | 7.228 | 489,184 | -0.32(-4.30%) |
Jul 23, 2019 | 7.758 | 7.807 | 7.461 | 7.553 | 276,517 | -0.19(-2.46%) |
Jul 22, 2019 | 7.461 | 7.793 | 7.412 | 7.743 | 403,812 | +0.40(+5.38%) |
Jul 19, 2019 | 7.094 | 7.398 | 7.080 | 7.348 | 278,236 | +0.28(+4.00%) |
Jul 18, 2019 | 7.038 | 7.186 | 6.946 | 7.066 | 528,787 | +0.01(+0.20%) |
Jul 17, 2019 | 7.419 | 7.419 | 6.974 | 7.052 | 467,003 | -0.37(-4.95%) |
Jul 16, 2019 | 7.518 | 7.666 | 7.362 | 7.419 | 407,974 | -0.11(-1.41%) |
Jul 15, 2019 | 7.708 | 7.765 | 7.482 | 7.525 | 249,517 | -0.18(-2.29%) |
Jul 12, 2019 | 7.588 | 7.758 | 7.518 | 7.701 | 324,986 | +0.13(+1.68%) |
Jul 11, 2019 | 7.574 | 7.680 | 7.440 | 7.574 | 263,974 | -0.01(-0.09%) |
Jul 10, 2019 | 7.553 | 7.631 | 7.369 | 7.581 | 468,232 | +0.08(+1.13%) |
Jul 09, 2019 | 7.256 | 7.581 | 7.066 | 7.496 | 445,992 | +0.22(+3.01%) |
Jul 08, 2019 | 6.995 | 7.292 | 6.939 | 7.278 | 643,370 | +0.31(+4.46%) |
Jul 05, 2019 | 6.113 | 6.981 | 6.113 | 6.967 | 662,581 | +0.80(+13.06%) |
Jul 03, 2019 | 6.092 | 6.254 | 6.071 | 6.162 | 203,718 | +0.10(+1.63%) |
Jul 02, 2019 | 6.141 | 6.191 | 5.972 | 6.063 | 178,245 | -0.08(-1.26%) |