Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 6.470 | 6.650 | 6.470 | 6.650 | 33,367 | +0.22(+3.42%) |
Sep 27, 2019 | 6.430 | 6.490 | 6.310 | 6.430 | 78,700 | -0.02(-0.31%) |
Sep 26, 2019 | 6.240 | 6.500 | 6.130 | 6.450 | 39,415 | +0.26(+4.20%) |
Sep 25, 2019 | 6.300 | 6.510 | 6.000 | 6.190 | 90,166 | -0.06(-0.96%) |
Sep 24, 2019 | 6.360 | 6.360 | 6.210 | 6.250 | 16,583 | -0.04(-0.64%) |
Sep 23, 2019 | 6.490 | 6.640 | 6.230 | 6.290 | 61,548 | -0.19(-2.93%) |
Sep 20, 2019 | 6.350 | 6.530 | 6.260 | 6.480 | 120,300 | +0.23(+3.68%) |
Sep 19, 2019 | 6.360 | 6.390 | 6.230 | 6.250 | 41,566 | +0.01(+0.16%) |
Sep 18, 2019 | 6.360 | 6.393 | 6.220 | 6.240 | 60,568 | -0.06(-0.95%) |
Sep 17, 2019 | 6.260 | 6.500 | 6.180 | 6.300 | 47,537 | +0.10(+1.61%) |
Sep 16, 2019 | 6.030 | 6.380 | 6.000 | 6.200 | 139,017 | +0.22(+3.68%) |
Sep 13, 2019 | 6.050 | 6.050 | 5.860 | 5.980 | 51,300 | -0.01(-0.17%) |
Sep 12, 2019 | 5.940 | 6.200 | 5.800 | 5.990 | 66,698 | +0.11(+1.87%) |
Sep 11, 2019 | 5.860 | 5.930 | 5.790 | 5.880 | 45,795 | +0.02(+0.34%) |
Sep 10, 2019 | 5.840 | 5.944 | 5.800 | 5.860 | 39,958 | -0.01(-0.17%) |
Sep 09, 2019 | 6.040 | 6.040 | 5.830 | 5.870 | 28,838 | -0.08(-1.34%) |
Sep 06, 2019 | 6.240 | 6.240 | 5.900 | 5.950 | 47,200 | +0.06(+1.02%) |
Sep 05, 2019 | 5.760 | 6.000 | 5.760 | 5.890 | 30,446 | +0.17(+2.97%) |
Sep 04, 2019 | 5.750 | 5.840 | 5.680 | 5.720 | 27,980 | +0.07(+1.24%) |
Sep 03, 2019 | 5.610 | 5.740 | 5.500 | 5.650 | 29,168 | +0.03(+0.53%) |
Aug 30, 2019 | 5.450 | 5.670 | 5.360 | 5.620 | 80,500 | +0.24(+4.46%) |
Aug 29, 2019 | 5.480 | 5.484 | 5.370 | 5.380 | 88,457 | -0.03(-0.55%) |
Aug 28, 2019 | 5.470 | 5.486 | 5.395 | 5.410 | 28,993 | -0.04(-0.73%) |
Aug 27, 2019 | 5.830 | 5.830 | 5.410 | 5.450 | 63,525 | -0.25(-4.39%) |
Aug 26, 2019 | 5.640 | 5.750 | 5.550 | 5.700 | 84,221 | +0.07(+1.24%) |
Aug 23, 2019 | 5.700 | 5.750 | 5.590 | 5.630 | 35,300 | -0.01(-0.18%) |
Aug 22, 2019 | 5.630 | 5.770 | 5.600 | 5.640 | 21,213 | +0.01(+0.18%) |
Aug 21, 2019 | 5.870 | 5.950 | 5.580 | 5.630 | 14,960 | +0.03(+0.54%) |
Aug 20, 2019 | 5.550 | 5.670 | 5.500 | 5.600 | 49,778 | +0.11(+2.00%) |
Aug 19, 2019 | 5.620 | 5.950 | 5.470 | 5.490 | 59,834 | -0.04(-0.72%) |
Aug 16, 2019 | 5.600 | 5.760 | 5.520 | 5.530 | 38,000 | -0.07(-1.25%) |
Aug 15, 2019 | 5.690 | 5.730 | 5.560 | 5.600 | 15,783 | -0.03(-0.53%) |
Aug 14, 2019 | 5.710 | 5.730 | 5.490 | 5.630 | 70,527 | -0.14(-2.43%) |
Aug 13, 2019 | 5.690 | 5.810 | 5.500 | 5.770 | 49,544 | +0.29(+5.29%) |
Aug 12, 2019 | 5.470 | 5.520 | 5.340 | 5.480 | 36,305 | +0.01(+0.18%) |
Aug 09, 2019 | 6.000 | 6.150 | 5.300 | 5.470 | 215,900 | -0.56(-9.29%) |
Aug 08, 2019 | 6.200 | 6.200 | 5.910 | 6.030 | 117,113 | +0.00(+0.00%) |
Aug 07, 2019 | 6.030 | 6.060 | 5.870 | 6.030 | 82,085 | +0.01(+0.17%) |
Aug 06, 2019 | 6.110 | 6.110 | 5.900 | 6.020 | 48,311 | +0.05(+0.84%) |
Aug 05, 2019 | 6.130 | 6.200 | 5.920 | 5.970 | 86,988 | -0.23(-3.71%) |
Aug 02, 2019 | 6.320 | 6.320 | 6.040 | 6.200 | 37,700 | -0.04(-0.64%) |
Aug 01, 2019 | 6.570 | 6.656 | 6.230 | 6.240 | 51,858 | -0.26(-4.00%) |
Jul 31, 2019 | 6.570 | 6.710 | 6.500 | 6.500 | 83,741 | -0.06(-0.91%) |
Jul 30, 2019 | 6.660 | 6.720 | 6.240 | 6.560 | 54,801 | +0.06(+0.92%) |
Jul 29, 2019 | 6.350 | 6.670 | 6.350 | 6.500 | 61,699 | +0.16(+2.52%) |
Jul 26, 2019 | 6.270 | 6.420 | 6.110 | 6.340 | 34,300 | +0.22(+3.59%) |
Jul 25, 2019 | 6.410 | 6.445 | 6.020 | 6.120 | 26,488 | -0.26(-4.08%) |
Jul 24, 2019 | 6.100 | 6.420 | 6.100 | 6.380 | 43,439 | +0.20(+3.24%) |
Jul 23, 2019 | 6.140 | 6.500 | 6.140 | 6.180 | 73,227 | +0.07(+1.15%) |
Jul 22, 2019 | 6.160 | 6.310 | 6.110 | 6.110 | 17,276 | -0.08(-1.29%) |
Jul 19, 2019 | 6.130 | 6.290 | 6.070 | 6.190 | 14,300 | +0.06(+0.98%) |
Jul 18, 2019 | 6.400 | 6.400 | 6.020 | 6.130 | 31,696 | -0.09(-1.45%) |
Jul 17, 2019 | 6.500 | 6.660 | 6.030 | 6.220 | 50,222 | -0.30(-4.60%) |
Jul 16, 2019 | 6.290 | 6.793 | 6.250 | 6.520 | 91,657 | +0.34(+5.50%) |
Jul 15, 2019 | 6.100 | 6.230 | 6.020 | 6.180 | 42,422 | +0.06(+0.98%) |
Jul 12, 2019 | 6.100 | 6.190 | 6.050 | 6.120 | 37,600 | +0.11(+1.83%) |
Jul 11, 2019 | 6.090 | 6.130 | 6.000 | 6.010 | 29,955 | -0.01(-0.17%) |
Jul 10, 2019 | 6.160 | 6.160 | 5.870 | 6.020 | 32,867 | +0.07(+1.18%) |
Jul 09, 2019 | 5.960 | 6.030 | 5.930 | 5.950 | 38,430 | -0.04(-0.67%) |
Jul 08, 2019 | 5.950 | 6.020 | 5.920 | 5.990 | 27,874 | -0.01(-0.17%) |
Jul 05, 2019 | 6.200 | 6.200 | 5.920 | 6.000 | 34,700 | -0.18(-2.91%) |
Jul 03, 2019 | 6.220 | 6.400 | 6.000 | 6.180 | 47,700 | +0.01(+0.16%) |
Jul 02, 2019 | 6.050 | 6.730 | 5.960 | 6.170 | 126,736 | +0.12(+1.98%) |