Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 6.622 | 6.816 | 6.420 | 6.798 | 45,442 | +0.27(+4.10%) |
Sep 27, 2019 | 6.456 | 6.752 | 6.447 | 6.530 | 13,877 | +0.07(+1.14%) |
Sep 26, 2019 | 6.401 | 6.466 | 6.401 | 6.456 | 10,979 | +0.06(+0.86%) |
Sep 25, 2019 | 6.410 | 6.429 | 6.392 | 6.401 | 8,741 | +0.02(+0.29%) |
Sep 24, 2019 | 6.456 | 6.530 | 6.373 | 6.383 | 11,056 | -0.11(-1.70%) |
Sep 23, 2019 | 6.438 | 6.604 | 6.438 | 6.493 | 7,035 | +0.04(+0.57%) |
Sep 20, 2019 | 6.410 | 6.456 | 6.364 | 6.456 | 49,222 | +0.07(+1.16%) |
Sep 19, 2019 | 6.410 | 6.447 | 6.373 | 6.383 | 34,056 | -0.03(-0.43%) |
Sep 18, 2019 | 6.410 | 6.456 | 6.318 | 6.410 | 23,342 | -0.02(-0.29%) |
Sep 17, 2019 | 6.383 | 6.456 | 6.226 | 6.429 | 59,893 | -0.03(-0.43%) |
Sep 16, 2019 | 6.539 | 6.539 | 6.456 | 6.456 | 41,226 | -0.09(-1.41%) |
Sep 13, 2019 | 6.835 | 6.971 | 6.477 | 6.549 | 76,761 | -0.31(-4.57%) |
Sep 12, 2019 | 6.916 | 6.916 | 6.632 | 6.862 | 157,063 | -0.05(-0.78%) |
Sep 11, 2019 | 6.832 | 6.985 | 6.809 | 6.916 | 117,874 | +0.08(+1.23%) |
Sep 10, 2019 | 6.724 | 6.893 | 6.724 | 6.832 | 105,760 | +0.11(+1.60%) |
Sep 09, 2019 | 6.847 | 6.847 | 6.686 | 6.724 | 96,924 | -0.01(-0.11%) |
Sep 06, 2019 | 6.441 | 6.732 | 6.441 | 6.732 | 41,605 | +0.29(+4.52%) |
Sep 05, 2019 | 6.402 | 6.481 | 6.402 | 6.441 | 41,418 | +0.04(+0.60%) |
Sep 04, 2019 | 6.441 | 6.509 | 6.372 | 6.402 | 28,446 | +0.08(+1.21%) |
Sep 03, 2019 | 6.241 | 6.402 | 6.188 | 6.326 | 33,352 | +0.14(+2.23%) |
Aug 30, 2019 | 6.157 | 6.234 | 5.643 | 6.188 | 205,156 | +0.06(+1.00%) |
Aug 29, 2019 | 6.341 | 6.349 | 6.111 | 6.126 | 69,556 | -0.22(-3.50%) |
Aug 28, 2019 | 6.352 | 6.364 | 6.337 | 6.349 | 9,668 | +0.05(+0.85%) |
Aug 27, 2019 | 6.368 | 6.394 | 6.272 | 6.295 | 8,309 | -0.05(-0.85%) |
Aug 26, 2019 | 6.364 | 6.421 | 6.326 | 6.349 | 12,261 | -0.01(-0.12%) |
Aug 23, 2019 | 6.303 | 6.356 | 6.303 | 6.356 | 8,086 | +0.05(+0.79%) |
Aug 22, 2019 | 6.318 | 6.364 | 6.272 | 6.306 | 35,925 | +0.00(+0.06%) |
Aug 21, 2019 | 6.287 | 6.395 | 6.258 | 6.303 | 10,572 | +0.02(+0.24%) |
Aug 20, 2019 | 6.295 | 6.441 | 6.287 | 6.287 | 11,391 | -0.08(-1.32%) |
Aug 19, 2019 | 6.280 | 6.372 | 6.211 | 6.372 | 17,084 | +0.15(+2.34%) |
Aug 16, 2019 | 6.402 | 6.402 | 6.195 | 6.226 | 13,955 | -0.02(-0.37%) |
Aug 15, 2019 | 6.195 | 6.287 | 6.195 | 6.249 | 7,237 | +0.08(+1.25%) |
Aug 14, 2019 | 6.234 | 6.315 | 6.134 | 6.172 | 24,557 | -0.12(-1.84%) |
Aug 13, 2019 | 6.287 | 6.295 | 6.180 | 6.287 | 25,085 | +0.04(+0.61%) |
Aug 12, 2019 | 6.303 | 6.349 | 6.211 | 6.249 | 20,810 | -0.02(-0.37%) |
Aug 09, 2019 | 6.333 | 6.387 | 6.272 | 6.272 | 30,258 | -0.06(-0.97%) |
Aug 08, 2019 | 6.165 | 6.402 | 6.165 | 6.333 | 37,139 | +0.17(+2.74%) |
Aug 07, 2019 | 6.111 | 6.203 | 6.096 | 6.165 | 11,281 | +0.02(+0.25%) |
Aug 06, 2019 | 6.172 | 6.172 | 6.129 | 6.149 | 9,526 | +0.03(+0.50%) |
Aug 05, 2019 | 6.096 | 6.147 | 6.096 | 6.119 | 7,726 | -0.06(-0.99%) |
Aug 02, 2019 | 6.149 | 6.211 | 6.149 | 6.180 | 13,564 | +0.02(+0.37%) |
Aug 01, 2019 | 6.172 | 6.262 | 6.126 | 6.157 | 51,444 | -0.02(-0.25%) |
Jul 31, 2019 | 6.157 | 6.231 | 6.134 | 6.172 | 40,989 | +0.04(+0.63%) |
Jul 30, 2019 | 6.180 | 6.211 | 6.072 | 6.134 | 206,521 | -0.09(-1.48%) |
Jul 29, 2019 | 6.027 | 6.249 | 6.027 | 6.226 | 183,095 | +0.28(+4.77%) |
Jul 26, 2019 | 5.827 | 6.287 | 5.712 | 5.942 | 281,324 | +0.84(+16.54%) |
Jul 25, 2019 | 5.122 | 5.122 | 4.968 | 5.099 | 12,699 | -0.02(-0.45%) |
Jul 24, 2019 | 5.137 | 5.137 | 5.068 | 5.122 | 4,984 | -0.04(-0.74%) |
Jul 23, 2019 | 4.851 | 5.160 | 4.838 | 5.160 | 17,221 | +0.30(+6.15%) |
Jul 22, 2019 | 4.907 | 4.961 | 4.859 | 4.861 | 19,330 | -0.05(-1.09%) |
Jul 19, 2019 | 4.915 | 4.984 | 4.915 | 4.915 | 1,825 | -0.05(-0.93%) |
Jul 18, 2019 | 4.938 | 4.961 | 4.876 | 4.961 | 6,389 | -0.05(-1.07%) |
Jul 17, 2019 | 5.022 | 5.034 | 4.945 | 5.014 | 18,321 | -0.04(-0.76%) |
Jul 16, 2019 | 5.023 | 5.053 | 4.953 | 5.053 | 19,800 | +0.09(+1.85%) |
Jul 15, 2019 | 4.907 | 4.984 | 4.869 | 4.961 | 18,783 | +0.14(+2.86%) |
Jul 12, 2019 | 4.930 | 4.930 | 4.823 | 4.823 | 21,519 | -0.05(-1.10%) |
Jul 11, 2019 | 5.037 | 5.122 | 4.869 | 4.876 | 6,842 | -0.21(-4.14%) |
Jul 10, 2019 | 4.830 | 5.087 | 4.830 | 5.087 | 35,610 | +0.23(+4.65%) |
Jul 09, 2019 | 4.922 | 4.923 | 4.852 | 4.861 | 24,861 | +0.02(+0.43%) |
Jul 08, 2019 | 4.899 | 4.899 | 4.827 | 4.840 | 19,077 | -0.07(-1.52%) |
Jul 05, 2019 | 4.876 | 4.965 | 4.853 | 4.915 | 36,388 | -0.01(-0.16%) |
Jul 03, 2019 | 4.876 | 4.976 | 4.876 | 4.922 | 1,565 | +0.05(+1.10%) |
Jul 02, 2019 | 4.861 | 4.965 | 4.853 | 4.869 | 9,226 | -0.15(-3.05%) |