Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 6.159 | 6.175 | 6.109 | 6.117 | 2,275,710 | -0.03(-0.41%) |
Sep 27, 2019 | 6.117 | 6.167 | 6.100 | 6.142 | 2,570,296 | +0.05(+0.82%) |
Sep 26, 2019 | 6.100 | 6.129 | 6.084 | 6.092 | 3,184,887 | +0.04(+0.69%) |
Sep 25, 2019 | 5.984 | 6.100 | 5.967 | 6.050 | 3,741,028 | +0.01(+0.14%) |
Sep 24, 2019 | 6.109 | 6.117 | 6.025 | 6.042 | 3,128,388 | -0.13(-2.03%) |
Sep 23, 2019 | 6.142 | 6.184 | 6.109 | 6.167 | 2,647,292 | -0.08(-1.33%) |
Sep 20, 2019 | 6.267 | 6.317 | 6.217 | 6.250 | 5,017,597 | +0.05(+0.81%) |
Sep 19, 2019 | 6.209 | 6.267 | 6.188 | 6.200 | 3,812,152 | +0.07(+1.09%) |
Sep 18, 2019 | 6.150 | 6.184 | 6.092 | 6.134 | 5,382,606 | -0.10(-1.60%) |
Sep 17, 2019 | 6.217 | 6.242 | 6.171 | 6.234 | 3,140,379 | -0.11(-1.71%) |
Sep 16, 2019 | 6.334 | 6.371 | 6.314 | 6.342 | 3,569,553 | -0.13(-2.06%) |
Sep 13, 2019 | 6.434 | 6.492 | 6.413 | 6.475 | 7,319,344 | +0.34(+5.57%) |
Sep 12, 2019 | 6.050 | 6.175 | 6.017 | 6.134 | 4,262,522 | +0.00(+0.00%) |
Sep 11, 2019 | 6.117 | 6.134 | 6.054 | 6.134 | 3,768,052 | +0.04(+0.68%) |
Sep 10, 2019 | 6.117 | 6.125 | 6.042 | 6.092 | 6,508,926 | +0.29(+5.03%) |
Sep 09, 2019 | 5.709 | 5.809 | 5.700 | 5.800 | 6,952,746 | +0.08(+1.31%) |
Sep 06, 2019 | 5.725 | 5.742 | 5.709 | 5.725 | 2,733,609 | +0.02(+0.44%) |
Sep 05, 2019 | 5.675 | 5.725 | 5.675 | 5.700 | 3,652,783 | +0.12(+2.24%) |
Sep 04, 2019 | 5.567 | 5.575 | 5.529 | 5.575 | 3,296,379 | +0.06(+1.06%) |
Sep 03, 2019 | 5.475 | 5.525 | 5.459 | 5.517 | 3,964,416 | -0.02(-0.30%) |
Aug 30, 2019 | 5.550 | 5.559 | 5.484 | 5.534 | 3,613,773 | -0.03(-0.60%) |
Aug 29, 2019 | 5.542 | 5.575 | 5.538 | 5.567 | 2,274,197 | +0.05(+0.91%) |
Aug 28, 2019 | 5.484 | 5.525 | 5.450 | 5.517 | 1,989,356 | -0.03(-0.60%) |
Aug 27, 2019 | 5.609 | 5.609 | 5.525 | 5.550 | 3,532,093 | -0.03(-0.45%) |
Aug 26, 2019 | 5.592 | 5.617 | 5.525 | 5.575 | 2,001,960 | +0.01(+0.15%) |
Aug 23, 2019 | 5.650 | 5.684 | 5.559 | 5.567 | 2,716,930 | -0.09(-1.62%) |
Aug 22, 2019 | 5.667 | 5.684 | 5.617 | 5.659 | 2,377,929 | +0.07(+1.19%) |
Aug 21, 2019 | 5.625 | 5.634 | 5.584 | 5.592 | 2,982,745 | +0.02(+0.30%) |
Aug 20, 2019 | 5.575 | 5.592 | 5.529 | 5.575 | 3,444,163 | -0.09(-1.62%) |
Aug 19, 2019 | 5.667 | 5.690 | 5.650 | 5.667 | 1,989,712 | +0.05(+0.89%) |
Aug 16, 2019 | 5.575 | 5.642 | 5.575 | 5.617 | 3,214,190 | +0.12(+2.28%) |
Aug 15, 2019 | 5.525 | 5.550 | 5.484 | 5.492 | 4,246,264 | -0.03(-0.45%) |
Aug 14, 2019 | 5.559 | 5.567 | 5.509 | 5.517 | 3,697,490 | -0.15(-2.65%) |
Aug 13, 2019 | 5.650 | 5.713 | 5.634 | 5.667 | 4,122,634 | +0.00(+0.00%) |
Aug 12, 2019 | 5.700 | 5.709 | 5.650 | 5.667 | 2,471,820 | -0.12(-2.02%) |
Aug 09, 2019 | 5.775 | 5.825 | 5.738 | 5.784 | 3,079,195 | -0.07(-1.14%) |
Aug 08, 2019 | 5.834 | 5.875 | 5.817 | 5.850 | 2,992,433 | -0.00(-0.07%) |
Aug 07, 2019 | 5.773 | 5.871 | 5.756 | 5.854 | 2,802,102 | -0.02(-0.28%) |
Aug 06, 2019 | 5.895 | 5.895 | 5.805 | 5.871 | 4,003,288 | +0.07(+1.13%) |
Aug 05, 2019 | 5.838 | 5.846 | 5.740 | 5.805 | 5,820,323 | -0.23(-3.79%) |
Aug 02, 2019 | 6.042 | 6.050 | 5.985 | 6.034 | 4,104,523 | +0.02(+0.41%) |
Aug 01, 2019 | 6.157 | 6.165 | 5.985 | 6.010 | 4,595,767 | -0.10(-1.60%) |
Jul 31, 2019 | 6.132 | 6.165 | 6.054 | 6.108 | 6,273,165 | -0.12(-1.97%) |
Jul 30, 2019 | 6.238 | 6.255 | 6.205 | 6.230 | 3,614,093 | -0.11(-1.80%) |
Jul 29, 2019 | 6.401 | 6.410 | 6.336 | 6.344 | 2,071,608 | -0.08(-1.27%) |
Jul 26, 2019 | 6.450 | 6.463 | 6.410 | 6.426 | 2,310,922 | +0.03(+0.51%) |
Jul 25, 2019 | 6.467 | 6.548 | 6.393 | 6.393 | 3,954,242 | -0.12(-1.88%) |
Jul 24, 2019 | 6.483 | 6.516 | 6.475 | 6.516 | 2,204,776 | +0.06(+0.89%) |
Jul 23, 2019 | 6.475 | 6.516 | 6.459 | 6.459 | 2,494,413 | +0.07(+1.15%) |
Jul 22, 2019 | 6.377 | 6.385 | 6.336 | 6.385 | 1,637,437 | +0.04(+0.64%) |
Jul 19, 2019 | 6.320 | 6.348 | 6.312 | 6.344 | 1,661,698 | -0.02(-0.38%) |
Jul 18, 2019 | 6.344 | 6.377 | 6.336 | 6.369 | 1,363,395 | +0.07(+1.17%) |
Jul 17, 2019 | 6.312 | 6.320 | 6.279 | 6.295 | 1,252,790 | -0.07(-1.15%) |
Jul 16, 2019 | 6.352 | 6.393 | 6.344 | 6.369 | 1,522,492 | +0.00(+0.00%) |
Jul 15, 2019 | 6.385 | 6.418 | 6.357 | 6.369 | 3,037,701 | -0.06(-0.89%) |
Jul 12, 2019 | 6.442 | 6.450 | 6.410 | 6.426 | 1,376,829 | -0.03(-0.51%) |
Jul 11, 2019 | 6.426 | 6.483 | 6.410 | 6.459 | 2,747,381 | +0.11(+1.67%) |
Jul 10, 2019 | 6.426 | 6.446 | 6.344 | 6.352 | 1,777,856 | +0.02(+0.39%) |
Jul 09, 2019 | 6.328 | 6.369 | 6.295 | 6.328 | 4,106,239 | -0.04(-0.64%) |
Jul 08, 2019 | 6.352 | 6.393 | 6.328 | 6.369 | 1,651,199 | -0.03(-0.51%) |
Jul 05, 2019 | 6.410 | 6.438 | 6.377 | 6.401 | 1,785,885 | +0.07(+1.16%) |
Jul 03, 2019 | 6.303 | 6.336 | 6.295 | 6.328 | 1,256,194 | +0.04(+0.65%) |
Jul 02, 2019 | 6.320 | 6.336 | 6.271 | 6.287 | 2,073,074 | +0.02(+0.26%) |