Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 6.015 | 6.015 | 5.903 | 5.994 | 2,318 | -0.02(-0.35%) |
Sep 27, 2019 | 6.147 | 6.147 | 5.787 | 6.015 | 3,174 | +0.28(+4.88%) |
Sep 26, 2019 | 5.929 | 5.929 | 5.680 | 5.735 | 8,206 | -0.07(-1.14%) |
Sep 25, 2019 | 5.791 | 6.315 | 5.542 | 5.801 | 11,221 | +0.18(+3.14%) |
Sep 24, 2019 | 5.469 | 6.152 | 5.425 | 5.625 | 30,992 | +0.24(+4.49%) |
Sep 23, 2019 | 5.535 | 5.570 | 5.363 | 5.383 | 14,906 | -0.14(-2.50%) |
Sep 20, 2019 | 5.646 | 5.891 | 5.404 | 5.521 | 7,389 | +0.07(+1.26%) |
Sep 19, 2019 | 5.363 | 6.360 | 5.363 | 5.453 | 83,296 | +0.10(+1.81%) |
Sep 18, 2019 | 5.791 | 5.791 | 5.356 | 5.356 | 8,600 | -0.25(-4.50%) |
Sep 17, 2019 | 5.749 | 5.749 | 5.445 | 5.608 | 7,498 | -0.14(-2.43%) |
Sep 16, 2019 | 5.364 | 6.522 | 5.314 | 5.747 | 59,259 | +0.36(+6.76%) |
Sep 13, 2019 | 5.238 | 5.579 | 5.238 | 5.383 | 4,781 | -0.19(-3.39%) |
Sep 12, 2019 | 5.777 | 5.777 | 5.318 | 5.572 | 17,782 | -0.18(-3.10%) |
Sep 11, 2019 | 5.174 | 5.750 | 5.174 | 5.750 | 26,003 | +0.35(+6.54%) |
Sep 10, 2019 | 5.411 | 5.411 | 5.214 | 5.397 | 11,058 | +0.06(+1.03%) |
Sep 09, 2019 | 4.873 | 5.342 | 4.873 | 5.342 | 3,255 | +0.47(+9.63%) |
Sep 06, 2019 | 4.914 | 5.031 | 4.866 | 4.873 | 8,403 | +0.00(+0.06%) |
Sep 05, 2019 | 5.209 | 5.278 | 4.870 | 4.870 | 9,148 | -0.46(-8.69%) |
Sep 04, 2019 | 5.197 | 5.420 | 5.197 | 5.333 | 6,402 | +0.03(+0.62%) |
Sep 03, 2019 | 5.514 | 5.514 | 5.280 | 5.301 | 6,150 | -0.08(-1.54%) |
Aug 30, 2019 | 5.307 | 5.413 | 5.294 | 5.383 | 12,895 | +0.17(+3.31%) |
Aug 29, 2019 | 5.411 | 5.492 | 5.211 | 5.211 | 4,595 | -0.24(-4.35%) |
Aug 28, 2019 | 5.743 | 5.743 | 5.282 | 5.448 | 25,743 | -0.22(-3.87%) |
Aug 27, 2019 | 5.598 | 5.711 | 5.470 | 5.667 | 13,827 | +0.16(+2.98%) |
Aug 26, 2019 | 5.771 | 5.895 | 5.288 | 5.503 | 18,497 | -0.16(-2.79%) |
Aug 23, 2019 | 5.137 | 5.690 | 5.137 | 5.661 | 19,918 | +0.50(+9.59%) |
Aug 22, 2019 | 4.849 | 5.179 | 4.849 | 5.166 | 30,393 | +0.43(+9.16%) |
Aug 21, 2019 | 4.753 | 5.269 | 4.664 | 4.732 | 48,309 | -0.13(-2.62%) |
Aug 20, 2019 | 4.808 | 4.987 | 4.773 | 4.860 | 9,697 | +0.13(+2.69%) |
Aug 19, 2019 | 4.643 | 5.028 | 4.643 | 4.732 | 16,856 | +0.14(+2.99%) |
Aug 16, 2019 | 4.773 | 4.842 | 4.478 | 4.595 | 28,059 | -0.05(-1.04%) |
Aug 15, 2019 | 4.773 | 5.108 | 4.409 | 4.643 | 15,775 | -0.21(-4.26%) |
Aug 14, 2019 | 5.138 | 5.136 | 4.728 | 4.849 | 12,403 | -0.27(-5.24%) |
Aug 13, 2019 | 5.331 | 5.372 | 5.076 | 5.117 | 14,054 | -0.17(-3.25%) |
Aug 12, 2019 | 5.159 | 5.413 | 5.159 | 5.289 | 13,628 | +0.10(+1.85%) |
Aug 09, 2019 | 5.365 | 5.448 | 5.159 | 5.193 | 8,577 | -0.11(-2.08%) |
Aug 08, 2019 | 5.358 | 5.619 | 5.303 | 5.303 | 13,374 | +0.01(+0.13%) |
Aug 07, 2019 | 5.028 | 5.413 | 5.028 | 5.296 | 24,564 | +0.28(+5.48%) |
Aug 06, 2019 | 4.897 | 5.151 | 4.897 | 5.021 | 19,153 | +0.23(+4.88%) |
Aug 05, 2019 | 5.035 | 5.035 | 4.533 | 4.787 | 23,067 | -0.23(-4.53%) |
Aug 02, 2019 | 5.846 | 5.846 | 4.643 | 5.014 | 60,481 | -0.59(-10.55%) |
Aug 01, 2019 | 7.016 | 7.077 | 5.407 | 5.606 | 32,747 | -1.28(-18.61%) |
Jul 31, 2019 | 8.226 | 8.226 | 6.888 | 6.888 | 36,034 | -1.16(-14.41%) |
Jul 30, 2019 | 8.027 | 8.047 | 7.989 | 8.047 | 2,125 | +0.04(+0.50%) |
Jul 29, 2019 | 7.877 | 8.207 | 7.744 | 8.008 | 12,199 | +0.33(+4.26%) |
Jul 26, 2019 | 7.531 | 7.681 | 7.531 | 7.681 | 1,603 | +0.13(+1.76%) |
Jul 25, 2019 | 7.493 | 7.610 | 7.486 | 7.548 | 1,773 | +0.05(+0.73%) |
Jul 24, 2019 | 7.479 | 7.520 | 7.479 | 7.493 | 8,659 | +0.01(+0.12%) |
Jul 23, 2019 | 7.637 | 7.677 | 7.479 | 7.484 | 27,813 | -0.21(-2.79%) |
Jul 22, 2019 | 7.795 | 7.875 | 7.699 | 7.699 | 7,128 | +0.00(+0.00%) |
Jul 19, 2019 | 7.774 | 7.822 | 7.699 | 7.699 | 18,217 | -0.12(-1.58%) |
Jul 18, 2019 | 7.980 | 8.172 | 7.822 | 7.822 | 15,738 | -0.12(-1.57%) |
Jul 17, 2019 | 7.973 | 7.973 | 7.925 | 7.947 | 2,649 | +0.19(+2.49%) |
Jul 16, 2019 | 7.896 | 8.069 | 7.754 | 7.754 | 6,310 | -0.10(-1.31%) |
Jul 15, 2019 | 7.863 | 8.351 | 7.767 | 7.857 | 41,883 | +0.10(+1.33%) |
Jul 12, 2019 | 7.740 | 7.881 | 7.740 | 7.754 | 4,517 | +0.06(+0.80%) |
Jul 11, 2019 | 7.843 | 7.973 | 7.692 | 7.692 | 21,678 | -0.07(-0.90%) |
Jul 10, 2019 | 7.815 | 7.850 | 7.733 | 7.762 | 9,459 | +0.06(+0.73%) |
Jul 09, 2019 | 7.699 | 7.771 | 7.650 | 7.706 | 4,654 | -0.01(-0.17%) |
Jul 08, 2019 | 7.659 | 7.733 | 7.658 | 7.718 | 1,689 | +0.09(+1.16%) |
Jul 05, 2019 | 7.754 | 7.828 | 7.602 | 7.630 | 11,950 | -0.13(-1.64%) |
Jul 03, 2019 | 7.802 | 7.896 | 7.699 | 7.757 | 6,703 | -0.13(-1.70%) |
Jul 02, 2019 | 7.953 | 8.071 | 7.861 | 7.891 | 4,536 | +0.03(+0.35%) |