Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 5.950 | 6.135 | 5.870 | 6.050 | 471,257 | +0.11(+1.85%) |
Sep 27, 2019 | 5.880 | 6.000 | 5.830 | 5.940 | 304,000 | +0.06(+1.02%) |
Sep 26, 2019 | 5.980 | 6.020 | 5.860 | 5.880 | 294,958 | -0.17(-2.81%) |
Sep 25, 2019 | 5.940 | 6.080 | 5.780 | 6.050 | 565,999 | +0.10(+1.68%) |
Sep 24, 2019 | 5.990 | 6.040 | 5.870 | 5.950 | 729,021 | -0.04(-0.67%) |
Sep 23, 2019 | 5.830 | 6.150 | 5.830 | 5.990 | 465,383 | +0.07(+1.18%) |
Sep 20, 2019 | 5.880 | 6.070 | 5.840 | 5.920 | 737,400 | +0.04(+0.68%) |
Sep 19, 2019 | 6.010 | 6.100 | 5.790 | 5.880 | 555,812 | -0.17(-2.81%) |
Sep 18, 2019 | 6.020 | 6.120 | 5.930 | 6.050 | 980,068 | -0.01(-0.17%) |
Sep 17, 2019 | 6.150 | 6.200 | 5.770 | 6.060 | 797,723 | -0.07(-1.14%) |
Sep 16, 2019 | 5.950 | 6.170 | 5.930 | 6.130 | 766,401 | +0.13(+2.17%) |
Sep 13, 2019 | 5.870 | 6.160 | 5.760 | 6.000 | 971,700 | +0.25(+4.35%) |
Sep 12, 2019 | 5.430 | 5.760 | 5.090 | 5.750 | 842,875 | +0.33(+6.09%) |
Sep 11, 2019 | 5.010 | 5.430 | 4.890 | 5.420 | 607,814 | +0.43(+8.62%) |
Sep 10, 2019 | 4.910 | 5.070 | 4.650 | 4.990 | 673,974 | +0.06(+1.22%) |
Sep 09, 2019 | 4.580 | 4.950 | 4.510 | 4.930 | 528,039 | +0.36(+7.88%) |
Sep 06, 2019 | 4.500 | 4.670 | 4.390 | 4.570 | 416,900 | +0.06(+1.33%) |
Sep 05, 2019 | 4.400 | 4.650 | 4.370 | 4.510 | 702,126 | +0.14(+3.20%) |
Sep 04, 2019 | 4.270 | 4.380 | 4.240 | 4.370 | 411,114 | +0.10(+2.34%) |
Sep 03, 2019 | 4.590 | 4.590 | 4.210 | 4.270 | 534,305 | -0.42(-8.96%) |
Aug 30, 2019 | 4.770 | 4.770 | 4.640 | 4.690 | 618,000 | -0.03(-0.64%) |
Aug 29, 2019 | 4.450 | 4.740 | 4.330 | 4.720 | 484,985 | +0.32(+7.27%) |
Aug 28, 2019 | 4.330 | 4.540 | 4.280 | 4.400 | 400,719 | -0.01(-0.23%) |
Aug 27, 2019 | 4.700 | 4.800 | 4.400 | 4.410 | 536,255 | -0.25(-5.36%) |
Aug 26, 2019 | 4.910 | 4.950 | 4.620 | 4.660 | 438,009 | -0.19(-3.92%) |
Aug 23, 2019 | 5.080 | 5.170 | 4.810 | 4.850 | 532,800 | -0.31(-6.01%) |
Aug 22, 2019 | 5.310 | 5.390 | 5.130 | 5.160 | 636,349 | -0.11(-2.09%) |
Aug 21, 2019 | 5.380 | 5.480 | 5.155 | 5.270 | 614,965 | -0.03(-0.57%) |
Aug 20, 2019 | 5.180 | 5.310 | 5.120 | 5.300 | 988,993 | +0.12(+2.32%) |
Aug 19, 2019 | 5.150 | 5.210 | 4.950 | 5.180 | 1,027,085 | +0.19(+3.81%) |
Aug 16, 2019 | 4.550 | 5.010 | 4.495 | 4.990 | 771,300 | +0.46(+10.15%) |
Aug 15, 2019 | 4.460 | 4.590 | 4.370 | 4.530 | 909,226 | -0.02(-0.44%) |
Aug 14, 2019 | 4.530 | 4.600 | 4.410 | 4.550 | 1,267,575 | -0.12(-2.57%) |
Aug 13, 2019 | 4.070 | 4.700 | 4.020 | 4.670 | 2,595,323 | +0.73(+18.53%) |
Aug 12, 2019 | 3.930 | 4.020 | 3.750 | 3.940 | 707,727 | -0.13(-3.19%) |
Aug 09, 2019 | 4.500 | 4.500 | 4.060 | 4.070 | 1,261,000 | -0.45(-9.96%) |
Aug 08, 2019 | 4.740 | 4.940 | 4.390 | 4.520 | 1,802,196 | -0.28(-5.83%) |
Aug 07, 2019 | 5.700 | 5.770 | 4.130 | 4.800 | 2,444,003 | -1.11(-18.78%) |
Aug 06, 2019 | 5.960 | 6.020 | 5.800 | 5.910 | 691,073 | -0.03(-0.51%) |
Aug 05, 2019 | 5.850 | 6.100 | 5.800 | 5.940 | 1,144,733 | -0.09(-1.49%) |
Aug 02, 2019 | 5.750 | 6.060 | 5.640 | 6.030 | 603,500 | +0.27(+4.69%) |
Aug 01, 2019 | 5.830 | 5.895 | 5.600 | 5.760 | 532,434 | -0.06(-1.03%) |
Jul 31, 2019 | 5.660 | 5.980 | 5.660 | 5.820 | 366,779 | +0.16(+2.83%) |
Jul 30, 2019 | 5.650 | 5.700 | 5.435 | 5.660 | 598,320 | -0.06(-1.05%) |
Jul 29, 2019 | 6.180 | 6.200 | 5.670 | 5.720 | 406,716 | -0.48(-7.74%) |
Jul 26, 2019 | 6.080 | 6.225 | 5.980 | 6.200 | 485,800 | +0.15(+2.48%) |
Jul 25, 2019 | 6.100 | 6.190 | 5.940 | 6.050 | 572,942 | -0.11(-1.79%) |
Jul 24, 2019 | 5.960 | 6.230 | 5.930 | 6.160 | 456,281 | +0.15(+2.50%) |
Jul 23, 2019 | 5.950 | 6.180 | 5.880 | 6.010 | 654,072 | +0.11(+1.86%) |
Jul 22, 2019 | 5.760 | 6.030 | 5.730 | 5.900 | 789,399 | +0.15(+2.61%) |
Jul 19, 2019 | 5.420 | 5.785 | 5.410 | 5.750 | 704,900 | +0.33(+6.09%) |
Jul 18, 2019 | 5.940 | 5.950 | 5.380 | 5.420 | 1,016,470 | -0.51(-8.60%) |
Jul 17, 2019 | 6.310 | 6.320 | 5.810 | 5.930 | 962,929 | -0.39(-6.17%) |
Jul 16, 2019 | 6.160 | 6.365 | 6.070 | 6.320 | 570,195 | +0.17(+2.76%) |
Jul 15, 2019 | 6.200 | 6.250 | 5.950 | 6.150 | 414,833 | -0.02(-0.32%) |
Jul 12, 2019 | 6.090 | 6.210 | 6.090 | 6.170 | 592,100 | +0.08(+1.31%) |
Jul 11, 2019 | 6.160 | 6.230 | 6.010 | 6.090 | 423,655 | -0.07(-1.14%) |
Jul 10, 2019 | 6.210 | 6.289 | 6.080 | 6.160 | 486,206 | -0.03(-0.48%) |
Jul 09, 2019 | 5.890 | 6.215 | 5.850 | 6.190 | 619,266 | +0.36(+6.17%) |
Jul 08, 2019 | 5.860 | 6.000 | 5.770 | 5.830 | 397,451 | -0.05(-0.85%) |
Jul 05, 2019 | 5.730 | 5.900 | 5.710 | 5.880 | 435,000 | +0.05(+0.86%) |
Jul 03, 2019 | 5.820 | 5.920 | 5.745 | 5.830 | 225,900 | +0.03(+0.52%) |
Jul 02, 2019 | 5.860 | 5.880 | 5.640 | 5.800 | 493,958 | -0.05(-0.85%) |