Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 6.635 | 6.635 | 6.204 | 6.221 | 83,081 | -0.24(-3.77%) |
Sep 27, 2019 | 6.261 | 6.464 | 6.147 | 6.464 | 1,010,647 | +0.15(+2.45%) |
Sep 26, 2019 | 6.180 | 6.660 | 6.180 | 6.310 | 154,767 | +0.13(+2.11%) |
Sep 25, 2019 | 6.017 | 6.204 | 5.895 | 6.180 | 346,118 | -0.08(-1.30%) |
Sep 24, 2019 | 6.204 | 6.294 | 6.139 | 6.261 | 114,735 | +0.12(+1.99%) |
Sep 23, 2019 | 6.180 | 6.343 | 6.034 | 6.139 | 42,291 | -0.20(-3.21%) |
Sep 20, 2019 | 6.367 | 6.375 | 6.167 | 6.343 | 16,233 | +0.08(+1.30%) |
Sep 19, 2019 | 5.546 | 6.391 | 5.546 | 6.261 | 89,476 | +0.74(+13.40%) |
Sep 18, 2019 | 5.765 | 5.765 | 5.521 | 5.521 | 1,190 | -0.09(-1.55%) |
Sep 17, 2019 | 5.578 | 5.608 | 5.578 | 5.608 | 1,500 | +0.04(+0.69%) |
Sep 16, 2019 | 5.513 | 5.611 | 5.481 | 5.570 | 4,070 | +0.00(+0.00%) |
Sep 13, 2019 | 5.513 | 5.643 | 5.502 | 5.570 | 14,265 | +0.04(+0.74%) |
Sep 12, 2019 | 5.521 | 5.529 | 5.433 | 5.529 | 4,189 | +0.08(+1.49%) |
Sep 11, 2019 | 5.513 | 5.529 | 5.428 | 5.448 | 21,036 | -0.11(-2.05%) |
Sep 10, 2019 | 5.302 | 5.570 | 5.302 | 5.562 | 27,237 | +0.32(+6.05%) |
Sep 09, 2019 | 5.334 | 5.570 | 5.245 | 5.245 | 24,203 | -0.11(-2.12%) |
Sep 06, 2019 | 5.269 | 5.440 | 5.180 | 5.359 | 2,705 | +0.06(+1.07%) |
Sep 05, 2019 | 5.448 | 5.489 | 5.302 | 5.302 | 17,240 | -0.11(-1.95%) |
Sep 04, 2019 | 5.188 | 5.570 | 5.123 | 5.407 | 44,182 | +0.22(+4.31%) |
Sep 03, 2019 | 5.326 | 5.424 | 5.082 | 5.184 | 32,214 | -0.21(-3.95%) |
Aug 30, 2019 | 5.456 | 5.456 | 5.252 | 5.397 | 7,378 | -0.06(-1.13%) |
Aug 29, 2019 | 5.371 | 5.546 | 5.328 | 5.458 | 8,015 | -0.03(-0.55%) |
Aug 28, 2019 | 5.430 | 5.529 | 5.238 | 5.489 | 5,397 | +0.22(+4.17%) |
Aug 27, 2019 | 5.472 | 5.529 | 5.192 | 5.269 | 9,758 | -0.22(-4.00%) |
Aug 26, 2019 | 5.342 | 5.529 | 5.342 | 5.489 | 7,778 | +0.15(+2.90%) |
Aug 23, 2019 | 5.562 | 5.570 | 5.277 | 5.334 | 10,576 | -0.29(-5.20%) |
Aug 22, 2019 | 5.635 | 5.692 | 5.489 | 5.627 | 4,216 | -0.02(-0.43%) |
Aug 21, 2019 | 5.567 | 5.802 | 5.567 | 5.651 | 27,884 | +0.00(+0.00%) |
Aug 20, 2019 | 5.570 | 5.659 | 5.407 | 5.651 | 4,477 | -0.02(-0.29%) |
Aug 19, 2019 | 5.985 | 5.982 | 5.461 | 5.668 | 10,396 | +0.18(+3.26%) |
Aug 16, 2019 | 5.627 | 5.651 | 5.375 | 5.489 | 11,191 | -0.07(-1.17%) |
Aug 15, 2019 | 5.635 | 5.790 | 5.554 | 5.554 | 2,126 | -0.11(-2.01%) |
Aug 14, 2019 | 5.749 | 5.814 | 5.659 | 5.668 | 1,978 | -0.05(-0.85%) |
Aug 13, 2019 | 5.684 | 5.855 | 5.497 | 5.716 | 9,206 | -0.02(-0.43%) |
Aug 12, 2019 | 5.733 | 6.001 | 5.725 | 5.741 | 33,641 | +0.05(+0.86%) |
Aug 09, 2019 | 5.960 | 6.099 | 5.692 | 5.692 | 37,877 | -0.33(-5.53%) |
Aug 08, 2019 | 5.977 | 6.131 | 5.920 | 6.025 | 5,504 | +0.13(+2.21%) |
Aug 07, 2019 | 6.302 | 6.302 | 5.814 | 5.895 | 23,673 | -0.49(-7.64%) |
Aug 06, 2019 | 6.196 | 6.546 | 6.155 | 6.383 | 32,649 | +0.25(+4.11%) |
Aug 05, 2019 | 6.009 | 6.294 | 6.009 | 6.131 | 11,943 | +0.07(+1.21%) |
Aug 02, 2019 | 6.221 | 6.221 | 5.977 | 6.058 | 12,297 | -0.16(-2.61%) |
Aug 01, 2019 | 6.505 | 6.505 | 6.084 | 6.221 | 19,069 | -0.23(-3.53%) |
Jul 31, 2019 | 6.375 | 6.448 | 6.155 | 6.448 | 16,754 | +0.13(+2.06%) |
Jul 30, 2019 | 6.277 | 6.432 | 6.277 | 6.318 | 6,717 | +0.00(+0.06%) |
Jul 29, 2019 | 6.261 | 6.464 | 6.261 | 6.314 | 10,133 | +0.05(+0.84%) |
Jul 26, 2019 | 6.302 | 6.606 | 6.162 | 6.261 | 21,644 | -0.08(-1.29%) |
Jul 25, 2019 | 6.578 | 6.692 | 6.261 | 6.343 | 32,898 | -0.27(-4.05%) |
Jul 24, 2019 | 6.985 | 6.985 | 6.603 | 6.611 | 17,892 | -0.31(-4.46%) |
Jul 23, 2019 | 6.773 | 6.945 | 6.773 | 6.920 | 14,964 | +0.18(+2.65%) |
Jul 22, 2019 | 6.652 | 6.749 | 6.570 | 6.741 | 35,493 | +0.15(+2.22%) |
Jul 19, 2019 | 6.652 | 6.798 | 6.570 | 6.595 | 10,453 | +0.02(+0.37%) |
Jul 18, 2019 | 6.725 | 6.912 | 6.570 | 6.570 | 18,817 | -0.22(-3.23%) |
Jul 17, 2019 | 6.807 | 6.830 | 6.676 | 6.790 | 13,361 | +0.12(+1.83%) |
Jul 16, 2019 | 6.586 | 6.830 | 6.546 | 6.668 | 25,220 | +0.16(+2.50%) |
Jul 15, 2019 | 6.464 | 6.757 | 6.464 | 6.505 | 18,753 | +0.10(+1.52%) |
Jul 12, 2019 | 6.473 | 6.627 | 6.408 | 6.408 | 61,366 | -0.05(-0.76%) |
Jul 11, 2019 | 6.318 | 6.456 | 6.261 | 6.456 | 11,747 | +0.14(+2.19%) |
Jul 10, 2019 | 6.334 | 6.358 | 6.172 | 6.318 | 19,275 | -0.02(-0.26%) |
Jul 09, 2019 | 6.530 | 6.586 | 6.180 | 6.334 | 21,255 | -0.23(-3.53%) |
Jul 08, 2019 | 6.627 | 6.806 | 6.505 | 6.566 | 61,814 | -0.06(-0.92%) |
Jul 05, 2019 | 6.489 | 7.057 | 6.440 | 6.627 | 72,189 | +0.20(+3.16%) |
Jul 03, 2019 | 6.099 | 6.733 | 5.933 | 6.424 | 118,183 | +0.42(+7.05%) |
Jul 02, 2019 | 5.920 | 6.099 | 5.920 | 6.001 | 18,589 | +0.24(+4.09%) |