Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 6.250 | 6.355 | 5.870 | 6.320 | 108,600 | +0.12(+1.94%) |
Sep 27, 2019 | 6.350 | 6.580 | 6.200 | 6.200 | 82,400 | -0.13(-2.05%) |
Sep 26, 2019 | 6.340 | 6.550 | 6.215 | 6.330 | 58,672 | +0.05(+0.80%) |
Sep 25, 2019 | 6.680 | 6.700 | 6.270 | 6.280 | 47,069 | -0.47(-6.96%) |
Sep 24, 2019 | 6.760 | 6.949 | 6.390 | 6.750 | 65,194 | -0.07(-1.03%) |
Sep 23, 2019 | 7.210 | 7.272 | 6.545 | 6.820 | 210,608 | -0.32(-4.48%) |
Sep 20, 2019 | 6.900 | 7.489 | 6.880 | 7.140 | 478,400 | +0.47(+7.05%) |
Sep 19, 2019 | 6.860 | 6.870 | 6.520 | 6.670 | 36,519 | -0.15(-2.20%) |
Sep 18, 2019 | 6.900 | 7.200 | 6.640 | 6.820 | 139,509 | -0.05(-0.73%) |
Sep 17, 2019 | 6.161 | 6.940 | 6.153 | 6.870 | 75,547 | +0.53(+8.36%) |
Sep 16, 2019 | 6.200 | 6.380 | 6.060 | 6.340 | 86,094 | +0.10(+1.60%) |
Sep 13, 2019 | 6.220 | 6.310 | 6.000 | 6.240 | 82,000 | +0.03(+0.48%) |
Sep 12, 2019 | 6.300 | 6.580 | 6.210 | 6.210 | 69,062 | -0.03(-0.48%) |
Sep 11, 2019 | 6.000 | 6.290 | 5.950 | 6.240 | 74,253 | +0.21(+3.48%) |
Sep 10, 2019 | 5.660 | 6.170 | 5.510 | 6.030 | 83,282 | +0.34(+5.98%) |
Sep 09, 2019 | 5.260 | 5.738 | 5.220 | 5.690 | 48,106 | +0.43(+8.17%) |
Sep 06, 2019 | 5.214 | 5.355 | 5.180 | 5.260 | 35,500 | +0.01(+0.19%) |
Sep 05, 2019 | 5.250 | 5.350 | 5.130 | 5.250 | 10,567 | +0.06(+1.16%) |
Sep 04, 2019 | 5.430 | 5.430 | 5.140 | 5.190 | 69,850 | -0.07(-1.33%) |
Sep 03, 2019 | 5.530 | 5.540 | 5.260 | 5.260 | 77,055 | -0.33(-5.90%) |
Aug 30, 2019 | 5.370 | 5.590 | 5.240 | 5.590 | 62,200 | +0.23(+4.29%) |
Aug 29, 2019 | 5.330 | 5.500 | 5.280 | 5.360 | 25,631 | -0.05(-0.92%) |
Aug 28, 2019 | 5.310 | 5.640 | 5.290 | 5.410 | 96,724 | +0.01(+0.19%) |
Aug 27, 2019 | 5.570 | 5.679 | 5.290 | 5.400 | 121,261 | -0.19(-3.40%) |
Aug 26, 2019 | 5.650 | 5.970 | 5.360 | 5.590 | 73,706 | -0.14(-2.44%) |
Aug 23, 2019 | 5.790 | 5.900 | 5.130 | 5.730 | 227,000 | -0.03(-0.52%) |
Aug 22, 2019 | 5.780 | 5.940 | 5.700 | 5.760 | 85,391 | +0.01(+0.17%) |
Aug 21, 2019 | 5.710 | 5.990 | 5.701 | 5.750 | 69,085 | +0.07(+1.23%) |
Aug 20, 2019 | 5.790 | 5.790 | 5.660 | 5.680 | 29,210 | -0.03(-0.53%) |
Aug 19, 2019 | 5.720 | 5.872 | 5.575 | 5.710 | 96,258 | +0.05(+0.88%) |
Aug 16, 2019 | 5.720 | 5.720 | 5.380 | 5.660 | 61,500 | +0.00(+0.00%) |
Aug 15, 2019 | 5.930 | 5.961 | 5.560 | 5.660 | 75,201 | -0.25(-4.23%) |
Aug 14, 2019 | 6.040 | 6.040 | 5.730 | 5.910 | 49,262 | -0.02(-0.34%) |
Aug 13, 2019 | 6.050 | 6.252 | 5.705 | 5.930 | 148,479 | -0.18(-2.95%) |
Aug 12, 2019 | 6.100 | 6.159 | 6.001 | 6.110 | 54,571 | +0.10(+1.66%) |
Aug 09, 2019 | 6.210 | 6.260 | 5.950 | 6.010 | 148,900 | -0.25(-3.99%) |
Aug 08, 2019 | 6.270 | 6.390 | 5.970 | 6.260 | 146,334 | +0.04(+0.64%) |
Aug 07, 2019 | 6.130 | 6.470 | 6.010 | 6.220 | 31,641 | +0.20(+3.32%) |
Aug 06, 2019 | 6.120 | 6.330 | 5.870 | 6.020 | 52,782 | -0.10(-1.63%) |
Aug 05, 2019 | 6.400 | 6.408 | 6.090 | 6.120 | 52,707 | -0.36(-5.56%) |
Aug 02, 2019 | 6.210 | 6.680 | 6.030 | 6.480 | 66,500 | +0.16(+2.53%) |
Aug 01, 2019 | 6.400 | 6.720 | 6.298 | 6.320 | 107,276 | +0.23(+3.78%) |
Jul 31, 2019 | 6.240 | 6.459 | 6.090 | 6.090 | 56,686 | -0.15(-2.40%) |
Jul 30, 2019 | 6.370 | 6.418 | 5.770 | 6.240 | 70,055 | -0.04(-0.64%) |
Jul 29, 2019 | 6.200 | 6.510 | 6.200 | 6.280 | 31,999 | +0.02(+0.32%) |
Jul 26, 2019 | 6.280 | 6.390 | 6.240 | 6.260 | 12,100 | +0.06(+0.97%) |
Jul 25, 2019 | 6.200 | 6.480 | 6.070 | 6.200 | 112,079 | -0.05(-0.80%) |
Jul 24, 2019 | 6.250 | 6.350 | 6.120 | 6.250 | 121,774 | +0.01(+0.16%) |
Jul 23, 2019 | 6.500 | 6.510 | 6.240 | 6.240 | 45,716 | -0.31(-4.73%) |
Jul 22, 2019 | 6.530 | 6.719 | 6.200 | 6.550 | 75,078 | -0.03(-0.46%) |
Jul 19, 2019 | 6.590 | 6.740 | 6.510 | 6.580 | 53,400 | -0.07(-1.05%) |
Jul 18, 2019 | 6.650 | 6.790 | 6.570 | 6.650 | 44,164 | +0.00(+0.00%) |
Jul 17, 2019 | 7.020 | 7.110 | 6.556 | 6.650 | 135,056 | -0.29(-4.18%) |
Jul 16, 2019 | 6.910 | 7.160 | 6.905 | 6.940 | 81,305 | -0.06(-0.86%) |
Jul 15, 2019 | 7.370 | 7.379 | 6.840 | 7.000 | 231,067 | -1.30(-15.66%) |
Jul 12, 2019 | 8.470 | 8.665 | 8.000 | 8.300 | 112,300 | -0.25(-2.92%) |
Jul 11, 2019 | 9.000 | 9.070 | 8.000 | 8.550 | 405,540 | -0.17(-1.95%) |
Jul 10, 2019 | 8.190 | 8.750 | 8.130 | 8.720 | 128,794 | +0.53(+6.47%) |
Jul 09, 2019 | 8.160 | 8.190 | 7.940 | 8.190 | 54,819 | +0.14(+1.74%) |
Jul 08, 2019 | 7.750 | 8.190 | 7.600 | 8.050 | 98,034 | +0.33(+4.27%) |
Jul 05, 2019 | 7.500 | 7.750 | 7.500 | 7.720 | 33,900 | +0.33(+4.47%) |
Jul 03, 2019 | 7.450 | 7.750 | 7.390 | 7.390 | 15,700 | -0.13(-1.73%) |
Jul 02, 2019 | 7.660 | 7.660 | 7.150 | 7.520 | 46,870 | -0.26(-3.34%) |