Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 6.603 | 6.777 | 6.603 | 6.704 | 52,314 | +0.06(+0.97%) |
Sep 27, 2019 | 6.713 | 6.722 | 6.612 | 6.639 | 42,243 | -0.02(-0.28%) |
Sep 26, 2019 | 6.860 | 6.873 | 6.649 | 6.658 | 49,796 | -0.16(-2.30%) |
Sep 25, 2019 | 6.805 | 6.888 | 6.741 | 6.814 | 16,921 | +0.08(+1.23%) |
Sep 24, 2019 | 6.897 | 6.965 | 6.695 | 6.731 | 47,470 | -0.16(-2.27%) |
Sep 23, 2019 | 6.722 | 6.906 | 6.722 | 6.888 | 60,894 | +0.25(+3.74%) |
Sep 20, 2019 | 6.649 | 6.704 | 6.492 | 6.639 | 108,920 | +0.23(+3.59%) |
Sep 19, 2019 | 6.741 | 6.787 | 6.372 | 6.409 | 39,695 | -0.34(-5.05%) |
Sep 18, 2019 | 6.824 | 6.854 | 6.750 | 6.750 | 28,193 | -0.07(-1.08%) |
Sep 17, 2019 | 6.879 | 6.897 | 6.787 | 6.824 | 35,345 | -0.01(-0.13%) |
Sep 16, 2019 | 6.621 | 6.906 | 6.621 | 6.833 | 42,629 | +0.25(+3.78%) |
Sep 13, 2019 | 6.547 | 6.925 | 6.547 | 6.584 | 47,347 | +0.11(+1.71%) |
Sep 12, 2019 | 6.934 | 6.962 | 6.464 | 6.474 | 62,618 | -0.46(-6.64%) |
Sep 11, 2019 | 7.091 | 7.183 | 6.768 | 6.934 | 72,632 | -0.07(-1.05%) |
Sep 10, 2019 | 6.667 | 7.045 | 6.472 | 7.008 | 91,527 | +0.34(+5.11%) |
Sep 09, 2019 | 6.437 | 6.676 | 6.423 | 6.667 | 95,107 | +0.27(+4.17%) |
Sep 06, 2019 | 6.437 | 6.437 | 6.391 | 6.400 | 8,904 | -0.04(-0.57%) |
Sep 05, 2019 | 6.345 | 6.446 | 6.308 | 6.437 | 26,032 | +0.13(+2.04%) |
Sep 04, 2019 | 6.363 | 6.363 | 6.262 | 6.308 | 16,835 | +0.01(+0.15%) |
Sep 03, 2019 | 6.400 | 6.428 | 6.280 | 6.299 | 29,882 | -0.09(-1.44%) |
Aug 30, 2019 | 6.354 | 6.437 | 6.317 | 6.391 | 23,782 | +0.10(+1.61%) |
Aug 29, 2019 | 6.400 | 6.400 | 6.289 | 6.289 | 27,780 | -0.05(-0.73%) |
Aug 28, 2019 | 6.312 | 6.363 | 6.271 | 6.335 | 24,770 | +0.02(+0.29%) |
Aug 27, 2019 | 6.335 | 6.372 | 6.216 | 6.317 | 25,392 | +0.06(+0.88%) |
Aug 26, 2019 | 6.151 | 6.343 | 6.105 | 6.262 | 21,286 | +0.19(+3.19%) |
Aug 23, 2019 | 6.087 | 6.187 | 6.032 | 6.068 | 49,736 | -0.01(-0.15%) |
Aug 22, 2019 | 6.289 | 6.326 | 6.078 | 6.078 | 53,909 | -0.16(-2.51%) |
Aug 21, 2019 | 6.400 | 6.429 | 6.234 | 6.234 | 34,308 | -0.05(-0.73%) |
Aug 20, 2019 | 6.207 | 6.446 | 6.156 | 6.280 | 44,206 | +0.13(+2.10%) |
Aug 19, 2019 | 6.197 | 6.197 | 6.096 | 6.151 | 10,186 | +0.05(+0.75%) |
Aug 16, 2019 | 6.068 | 6.243 | 6.022 | 6.105 | 18,135 | +0.10(+1.69%) |
Aug 15, 2019 | 6.013 | 6.067 | 5.995 | 6.004 | 14,065 | +0.03(+0.46%) |
Aug 14, 2019 | 6.025 | 6.025 | 5.967 | 5.977 | 16,474 | -0.09(-1.51%) |
Aug 13, 2019 | 5.949 | 6.068 | 5.949 | 6.068 | 3,644 | +0.12(+2.00%) |
Aug 12, 2019 | 5.922 | 6.059 | 5.922 | 5.949 | 15,895 | -0.01(-0.15%) |
Aug 09, 2019 | 5.977 | 5.977 | 5.958 | 5.958 | 11,909 | -0.05(-0.76%) |
Aug 08, 2019 | 6.086 | 6.169 | 6.004 | 6.004 | 25,723 | -0.13(-2.09%) |
Aug 07, 2019 | 5.977 | 6.279 | 5.931 | 6.132 | 15,326 | +0.18(+3.08%) |
Aug 06, 2019 | 5.903 | 6.141 | 5.867 | 5.949 | 13,169 | +0.00(+0.00%) |
Aug 05, 2019 | 6.096 | 6.096 | 5.949 | 5.949 | 14,486 | -0.16(-2.69%) |
Aug 02, 2019 | 6.141 | 6.195 | 6.096 | 6.114 | 8,522 | -0.06(-1.04%) |
Aug 01, 2019 | 6.251 | 6.297 | 6.178 | 6.178 | 23,405 | -0.07(-1.17%) |
Jul 31, 2019 | 6.306 | 6.379 | 6.251 | 6.251 | 60,879 | -0.07(-1.16%) |
Jul 30, 2019 | 6.132 | 6.398 | 6.132 | 6.324 | 26,920 | +0.20(+3.29%) |
Jul 29, 2019 | 6.096 | 6.132 | 6.068 | 6.123 | 11,029 | +0.11(+1.83%) |
Jul 26, 2019 | 6.031 | 6.214 | 5.977 | 6.013 | 11,800 | +0.02(+0.31%) |
Jul 25, 2019 | 5.995 | 6.086 | 5.958 | 5.995 | 10,510 | +0.04(+0.61%) |
Jul 24, 2019 | 5.739 | 6.086 | 5.739 | 5.958 | 59,389 | +0.19(+3.33%) |
Jul 23, 2019 | 5.748 | 5.803 | 5.748 | 5.766 | 24,331 | -0.01(-0.16%) |
Jul 22, 2019 | 5.821 | 5.839 | 5.766 | 5.775 | 9,873 | +0.02(+0.32%) |
Jul 19, 2019 | 5.775 | 5.858 | 5.731 | 5.757 | 11,472 | -0.09(-1.56%) |
Jul 18, 2019 | 5.867 | 5.949 | 5.803 | 5.848 | 8,231 | +0.06(+1.11%) |
Jul 17, 2019 | 5.958 | 5.958 | 5.729 | 5.784 | 18,940 | -0.02(-0.32%) |
Jul 16, 2019 | 5.739 | 5.848 | 5.739 | 5.803 | 7,492 | +0.00(+0.00%) |
Jul 15, 2019 | 5.729 | 5.839 | 5.729 | 5.803 | 12,149 | -0.04(-0.63%) |
Jul 12, 2019 | 5.804 | 5.912 | 5.804 | 5.839 | 23,163 | +0.02(+0.31%) |
Jul 11, 2019 | 5.839 | 5.839 | 5.752 | 5.821 | 13,625 | +0.03(+0.47%) |
Jul 10, 2019 | 5.784 | 5.862 | 5.693 | 5.793 | 25,449 | +0.02(+0.32%) |
Jul 09, 2019 | 5.684 | 5.830 | 5.674 | 5.775 | 13,831 | +0.00(+0.00%) |
Jul 08, 2019 | 5.803 | 5.848 | 5.757 | 5.775 | 10,749 | +0.01(+0.16%) |
Jul 05, 2019 | 5.757 | 5.784 | 5.693 | 5.766 | 13,111 | +0.00(+0.00%) |
Jul 03, 2019 | 5.537 | 5.775 | 5.537 | 5.766 | 7,429 | +0.27(+5.00%) |
Jul 02, 2019 | 5.748 | 5.784 | 5.491 | 5.491 | 13,143 | -0.26(-4.46%) |