Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 5.797 | 5.928 | 5.797 | 5.901 | 4,324,959 | +0.06(+1.07%) |
Sep 27, 2019 | 5.859 | 5.998 | 5.831 | 5.838 | 2,630,240 | -0.05(-0.83%) |
Sep 26, 2019 | 5.866 | 5.935 | 5.810 | 5.887 | 4,672,769 | -0.01(-0.12%) |
Sep 25, 2019 | 5.797 | 5.970 | 5.783 | 5.894 | 4,015,595 | +0.03(+0.59%) |
Sep 24, 2019 | 5.935 | 6.019 | 5.810 | 5.859 | 6,255,765 | -0.08(-1.29%) |
Sep 23, 2019 | 5.838 | 6.064 | 5.810 | 5.935 | 3,546,650 | +0.08(+1.42%) |
Sep 20, 2019 | 5.880 | 5.970 | 5.752 | 5.852 | 15,479,796 | +0.00(+0.00%) |
Sep 19, 2019 | 5.984 | 6.046 | 5.791 | 5.852 | 4,764,415 | -0.09(-1.52%) |
Sep 18, 2019 | 5.991 | 6.062 | 5.935 | 5.942 | 3,332,240 | -0.10(-1.61%) |
Sep 17, 2019 | 6.005 | 6.102 | 5.921 | 6.040 | 3,233,636 | +0.00(+0.00%) |
Sep 16, 2019 | 6.276 | 6.505 | 5.921 | 6.040 | 5,037,397 | +0.19(+3.20%) |
Sep 13, 2019 | 5.720 | 5.942 | 5.710 | 5.852 | 4,941,981 | +0.18(+3.18%) |
Sep 12, 2019 | 5.727 | 5.797 | 5.651 | 5.672 | 2,478,703 | -0.14(-2.39%) |
Sep 11, 2019 | 5.706 | 5.883 | 5.651 | 5.810 | 3,584,900 | +0.11(+1.95%) |
Sep 10, 2019 | 5.567 | 5.852 | 5.567 | 5.699 | 3,955,161 | +0.14(+2.50%) |
Sep 09, 2019 | 5.456 | 5.595 | 5.442 | 5.561 | 3,674,423 | +0.17(+3.09%) |
Sep 06, 2019 | 5.345 | 5.408 | 5.276 | 5.394 | 2,829,751 | -0.03(-0.51%) |
Sep 05, 2019 | 5.470 | 5.515 | 5.422 | 5.422 | 1,712,552 | +0.01(+0.26%) |
Sep 04, 2019 | 5.338 | 5.453 | 5.338 | 5.408 | 3,352,825 | +0.12(+2.37%) |
Sep 03, 2019 | 5.429 | 5.429 | 5.262 | 5.283 | 2,188,010 | -0.23(-4.16%) |
Aug 30, 2019 | 5.470 | 5.599 | 5.449 | 5.512 | 5,617,152 | +0.02(+0.38%) |
Aug 29, 2019 | 5.304 | 5.533 | 5.293 | 5.491 | 6,691,015 | +0.21(+3.94%) |
Aug 28, 2019 | 5.061 | 5.331 | 5.047 | 5.283 | 9,711,431 | +0.35(+7.03%) |
Aug 27, 2019 | 5.095 | 5.137 | 4.884 | 4.936 | 4,217,535 | -0.15(-3.00%) |
Aug 26, 2019 | 5.206 | 5.255 | 5.068 | 5.088 | 2,804,986 | -0.05(-0.95%) |
Aug 23, 2019 | 5.491 | 5.519 | 5.137 | 5.137 | 3,249,806 | -0.33(-5.97%) |
Aug 22, 2019 | 5.588 | 5.602 | 5.436 | 5.463 | 2,920,030 | -0.15(-2.60%) |
Aug 21, 2019 | 5.623 | 5.720 | 5.578 | 5.609 | 4,751,065 | +0.03(+0.50%) |
Aug 20, 2019 | 5.512 | 5.640 | 5.498 | 5.581 | 2,727,207 | +0.02(+0.37%) |
Aug 19, 2019 | 5.366 | 5.581 | 5.356 | 5.561 | 4,796,939 | +0.18(+3.35%) |
Aug 16, 2019 | 5.276 | 5.408 | 5.241 | 5.380 | 5,071,772 | +0.15(+2.79%) |
Aug 15, 2019 | 5.172 | 5.283 | 5.123 | 5.234 | 4,622,989 | +0.06(+1.21%) |
Aug 14, 2019 | 5.158 | 5.196 | 4.957 | 5.172 | 7,750,894 | +0.03(+0.68%) |
Aug 13, 2019 | 5.109 | 5.269 | 5.085 | 5.137 | 2,965,913 | +0.03(+0.68%) |
Aug 12, 2019 | 5.352 | 5.366 | 5.033 | 5.102 | 3,866,349 | -0.25(-4.67%) |
Aug 09, 2019 | 5.429 | 5.540 | 5.352 | 5.352 | 4,845,467 | -0.06(-1.03%) |
Aug 08, 2019 | 5.144 | 5.463 | 5.109 | 5.408 | 12,410,034 | +0.26(+5.13%) |
Aug 07, 2019 | 5.581 | 5.727 | 4.998 | 5.144 | 16,318,159 | -0.69(-11.89%) |
Aug 06, 2019 | 6.081 | 6.144 | 5.731 | 5.838 | 7,146,030 | -0.23(-3.78%) |
Aug 05, 2019 | 6.171 | 6.241 | 5.991 | 6.067 | 4,173,576 | -0.22(-3.53%) |
Aug 02, 2019 | 6.477 | 6.520 | 6.178 | 6.289 | 4,612,391 | -0.15(-2.37%) |
Aug 01, 2019 | 6.623 | 6.664 | 6.442 | 6.442 | 4,146,744 | -0.22(-3.33%) |
Jul 31, 2019 | 6.637 | 6.741 | 6.588 | 6.664 | 3,171,913 | +0.03(+0.52%) |
Jul 30, 2019 | 6.623 | 6.650 | 6.470 | 6.630 | 4,245,357 | -0.05(-0.73%) |
Jul 29, 2019 | 6.657 | 6.678 | 6.574 | 6.678 | 9,637,060 | +0.04(+0.63%) |
Jul 26, 2019 | 6.657 | 6.678 | 6.546 | 6.637 | 5,511,850 | -0.02(-0.28%) |
Jul 25, 2019 | 6.790 | 6.817 | 6.595 | 6.655 | 3,089,809 | -0.13(-1.99%) |
Jul 24, 2019 | 6.837 | 6.844 | 6.763 | 6.790 | 4,136,124 | -0.05(-0.69%) |
Jul 23, 2019 | 6.952 | 6.979 | 6.824 | 6.837 | 5,224,374 | -0.09(-1.36%) |
Jul 22, 2019 | 6.891 | 6.969 | 6.763 | 6.932 | 6,870,975 | +0.06(+0.88%) |
Jul 19, 2019 | 6.938 | 7.006 | 6.858 | 6.871 | 8,892,755 | -0.07(-0.97%) |
Jul 18, 2019 | 6.925 | 6.959 | 6.824 | 6.938 | 2,160,528 | -0.01(-0.10%) |
Jul 17, 2019 | 7.033 | 7.087 | 6.878 | 6.945 | 3,645,386 | -0.09(-1.34%) |
Jul 16, 2019 | 7.094 | 7.134 | 6.996 | 7.040 | 6,817,895 | -0.05(-0.76%) |
Jul 15, 2019 | 7.100 | 7.167 | 7.053 | 7.094 | 2,025,932 | +0.05(+0.77%) |
Jul 12, 2019 | 7.127 | 7.174 | 7.019 | 7.040 | 1,949,901 | -0.08(-1.14%) |
Jul 11, 2019 | 7.201 | 7.245 | 7.073 | 7.121 | 2,481,005 | -0.07(-1.03%) |
Jul 10, 2019 | 7.100 | 7.269 | 7.100 | 7.195 | 1,484,323 | +0.11(+1.62%) |
Jul 09, 2019 | 6.999 | 7.127 | 6.938 | 7.080 | 1,853,932 | +0.07(+0.96%) |
Jul 08, 2019 | 7.080 | 7.147 | 6.986 | 7.013 | 3,566,144 | -0.09(-1.33%) |
Jul 05, 2019 | 6.952 | 7.141 | 6.938 | 7.107 | 2,197,569 | +0.16(+2.23%) |
Jul 03, 2019 | 6.844 | 6.969 | 6.797 | 6.952 | 1,290,245 | +0.10(+1.48%) |
Jul 02, 2019 | 6.925 | 6.972 | 6.736 | 6.851 | 2,890,079 | -0.07(-0.97%) |