Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 6.430 | 6.430 | 5.770 | 5.870 | 78,075 | -0.53(-8.28%) |
Sep 27, 2019 | 6.400 | 6.615 | 5.935 | 6.400 | 42,200 | +0.00(+0.00%) |
Sep 26, 2019 | 6.580 | 6.780 | 6.395 | 6.400 | 57,646 | -0.18(-2.74%) |
Sep 25, 2019 | 6.420 | 6.800 | 6.130 | 6.580 | 46,601 | +0.19(+2.97%) |
Sep 24, 2019 | 6.090 | 6.430 | 5.750 | 6.390 | 80,253 | +0.28(+4.58%) |
Sep 23, 2019 | 5.940 | 6.290 | 5.920 | 6.110 | 36,557 | +0.18(+3.04%) |
Sep 20, 2019 | 6.300 | 6.300 | 5.380 | 5.930 | 177,200 | -0.45(-7.05%) |
Sep 19, 2019 | 6.540 | 6.585 | 5.940 | 6.380 | 84,264 | -0.30(-4.49%) |
Sep 18, 2019 | 7.020 | 7.150 | 6.470 | 6.680 | 58,558 | -0.35(-4.98%) |
Sep 17, 2019 | 6.900 | 7.270 | 6.820 | 7.030 | 94,855 | +0.08(+1.15%) |
Sep 16, 2019 | 7.180 | 7.390 | 6.890 | 6.950 | 47,581 | -0.30(-4.14%) |
Sep 13, 2019 | 7.000 | 7.313 | 6.760 | 7.250 | 17,200 | +0.23(+3.28%) |
Sep 12, 2019 | 7.040 | 7.480 | 6.850 | 7.020 | 98,169 | -0.07(-0.99%) |
Sep 11, 2019 | 7.100 | 7.660 | 6.780 | 7.090 | 120,750 | -0.02(-0.30%) |
Sep 10, 2019 | 7.290 | 7.710 | 6.624 | 7.111 | 65,993 | -0.24(-3.25%) |
Sep 09, 2019 | 6.940 | 7.853 | 6.940 | 7.350 | 69,777 | +0.49(+7.14%) |
Sep 06, 2019 | 6.120 | 6.940 | 6.089 | 6.860 | 103,300 | +0.55(+8.72%) |
Sep 05, 2019 | 6.310 | 6.500 | 6.090 | 6.310 | 51,191 | +0.11(+1.77%) |
Sep 04, 2019 | 6.330 | 6.729 | 6.180 | 6.200 | 83,123 | -0.05(-0.80%) |
Sep 03, 2019 | 6.500 | 6.590 | 6.165 | 6.250 | 26,050 | -0.25(-3.85%) |
Aug 30, 2019 | 6.380 | 6.590 | 6.180 | 6.500 | 16,700 | -0.03(-0.46%) |
Aug 29, 2019 | 5.960 | 6.660 | 5.960 | 6.530 | 50,414 | +0.39(+6.35%) |
Aug 28, 2019 | 5.510 | 6.300 | 5.370 | 6.140 | 146,419 | +0.61(+11.03%) |
Aug 27, 2019 | 5.930 | 6.110 | 5.530 | 5.530 | 6,404 | -0.43(-7.21%) |
Aug 26, 2019 | 6.400 | 6.425 | 5.879 | 5.960 | 12,923 | -0.36(-5.71%) |
Aug 23, 2019 | 6.440 | 6.670 | 6.200 | 6.321 | 15,600 | -0.04(-0.62%) |
Aug 22, 2019 | 6.500 | 6.720 | 6.280 | 6.360 | 49,194 | -0.10(-1.55%) |
Aug 21, 2019 | 6.470 | 6.550 | 6.350 | 6.460 | 11,852 | +0.11(+1.73%) |
Aug 20, 2019 | 6.135 | 6.590 | 6.135 | 6.350 | 56,227 | +0.15(+2.42%) |
Aug 19, 2019 | 5.900 | 6.540 | 5.860 | 6.200 | 46,958 | +0.32(+5.44%) |
Aug 16, 2019 | 5.640 | 6.238 | 5.610 | 5.880 | 26,600 | +0.32(+5.76%) |
Aug 15, 2019 | 6.010 | 6.010 | 5.395 | 5.560 | 51,738 | -0.49(-8.10%) |
Aug 14, 2019 | 5.960 | 6.370 | 5.960 | 6.050 | 47,824 | +0.00(+0.00%) |
Aug 13, 2019 | 5.860 | 6.340 | 5.681 | 6.050 | 23,464 | +0.10(+1.68%) |
Aug 12, 2019 | 5.750 | 5.980 | 5.750 | 5.950 | 8,107 | +0.25(+4.39%) |
Aug 09, 2019 | 5.590 | 5.950 | 5.465 | 5.700 | 9,700 | +0.03(+0.53%) |
Aug 08, 2019 | 6.210 | 6.400 | 5.600 | 5.670 | 80,420 | -0.35(-5.81%) |
Aug 07, 2019 | 5.340 | 6.080 | 5.340 | 6.020 | 106,458 | +0.87(+16.89%) |
Aug 06, 2019 | 5.190 | 5.580 | 5.120 | 5.150 | 33,243 | -0.02(-0.39%) |
Aug 05, 2019 | 5.190 | 5.500 | 5.100 | 5.170 | 66,127 | -0.13(-2.45%) |
Aug 02, 2019 | 5.520 | 5.920 | 5.050 | 5.300 | 106,800 | -0.25(-4.50%) |
Aug 01, 2019 | 5.760 | 5.930 | 5.500 | 5.550 | 29,978 | -0.25(-4.31%) |
Jul 31, 2019 | 5.600 | 6.010 | 5.600 | 5.800 | 30,393 | +0.15(+2.65%) |
Jul 30, 2019 | 5.870 | 6.100 | 5.500 | 5.650 | 53,715 | -0.20(-3.42%) |
Jul 29, 2019 | 5.550 | 5.990 | 5.500 | 5.850 | 29,332 | +0.30(+5.41%) |
Jul 26, 2019 | 5.610 | 6.160 | 5.550 | 5.550 | 131,800 | -0.06(-1.07%) |
Jul 25, 2019 | 5.300 | 5.910 | 5.122 | 5.610 | 191,936 | +0.34(+6.45%) |
Jul 24, 2019 | 4.900 | 5.290 | 4.742 | 5.270 | 141,021 | +0.40(+8.21%) |
Jul 23, 2019 | 4.540 | 5.320 | 4.450 | 4.870 | 74,033 | +0.33(+7.27%) |
Jul 22, 2019 | 5.300 | 5.380 | 4.510 | 4.540 | 35,859 | -0.67(-12.86%) |
Jul 19, 2019 | 5.190 | 5.460 | 5.080 | 5.210 | 77,600 | +0.06(+1.17%) |
Jul 18, 2019 | 5.200 | 5.790 | 5.050 | 5.150 | 313,678 | -0.21(-3.92%) |
Jul 17, 2019 | 4.250 | 5.500 | 4.078 | 5.360 | 162,700 | +1.11(+26.12%) |
Jul 16, 2019 | 3.780 | 4.360 | 3.780 | 4.250 | 108,204 | +0.51(+13.64%) |
Jul 15, 2019 | 3.680 | 3.800 | 3.610 | 3.740 | 18,251 | +0.14(+3.89%) |
Jul 12, 2019 | 3.840 | 3.840 | 3.600 | 3.600 | 6,400 | -0.01(-0.28%) |
Jul 11, 2019 | 3.720 | 3.720 | 3.550 | 3.610 | 13,946 | -0.17(-4.50%) |
Jul 10, 2019 | 3.700 | 3.800 | 3.579 | 3.780 | 18,080 | +0.20(+5.59%) |
Jul 09, 2019 | 3.670 | 3.730 | 3.400 | 3.580 | 9,813 | +0.08(+2.29%) |
Jul 08, 2019 | 3.270 | 3.720 | 3.270 | 3.500 | 49,942 | -0.01(-0.28%) |
Jul 05, 2019 | 3.330 | 3.560 | 3.235 | 3.510 | 24,500 | +0.13(+3.85%) |
Jul 03, 2019 | 3.460 | 3.460 | 3.266 | 3.380 | 7,900 | -0.02(-0.59%) |
Jul 02, 2019 | 3.220 | 3.450 | 3.220 | 3.400 | 22,574 | +0.16(+4.94%) |