Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 5.799 | 5.816 | 5.750 | 5.781 | 115,162 | -0.02(-0.43%) |
Sep 27, 2019 | 5.781 | 5.806 | 5.675 | 5.806 | 224,100 | +0.06(+1.09%) |
Sep 26, 2019 | 5.712 | 5.756 | 5.701 | 5.743 | 119,290 | +0.02(+0.33%) |
Sep 25, 2019 | 5.806 | 5.806 | 5.700 | 5.725 | 176,384 | -0.08(-1.40%) |
Sep 24, 2019 | 5.812 | 5.825 | 5.768 | 5.806 | 101,377 | -0.06(-0.96%) |
Sep 23, 2019 | 5.737 | 5.862 | 5.700 | 5.862 | 346,377 | +0.09(+1.62%) |
Sep 20, 2019 | 5.824 | 5.841 | 5.762 | 5.768 | 80,573 | -0.06(-0.97%) |
Sep 19, 2019 | 5.775 | 5.837 | 5.750 | 5.824 | 296,226 | +0.07(+1.19%) |
Sep 18, 2019 | 5.587 | 5.762 | 5.587 | 5.756 | 274,090 | +0.17(+3.02%) |
Sep 17, 2019 | 5.637 | 5.643 | 5.575 | 5.587 | 294,969 | -0.04(-0.78%) |
Sep 16, 2019 | 5.731 | 5.743 | 5.618 | 5.631 | 350,813 | -0.06(-1.03%) |
Sep 13, 2019 | 5.737 | 5.737 | 5.681 | 5.689 | 131,673 | -0.04(-0.62%) |
Sep 12, 2019 | 5.712 | 5.756 | 5.681 | 5.725 | 117,624 | +0.06(+1.12%) |
Sep 11, 2019 | 5.680 | 5.736 | 5.655 | 5.661 | 217,251 | -0.02(-0.33%) |
Sep 10, 2019 | 5.723 | 5.723 | 5.649 | 5.680 | 229,906 | -0.02(-0.43%) |
Sep 09, 2019 | 5.736 | 5.789 | 5.674 | 5.705 | 367,702 | -0.03(-0.54%) |
Sep 06, 2019 | 5.767 | 5.779 | 5.717 | 5.736 | 135,142 | +0.00(+0.00%) |
Sep 05, 2019 | 5.792 | 5.853 | 5.717 | 5.736 | 315,582 | -0.03(-0.54%) |
Sep 04, 2019 | 5.804 | 5.867 | 5.754 | 5.767 | 197,876 | -0.06(-0.96%) |
Sep 03, 2019 | 5.754 | 5.829 | 5.748 | 5.823 | 103,188 | +0.07(+1.19%) |
Aug 30, 2019 | 5.736 | 5.785 | 5.717 | 5.754 | 191,747 | +0.01(+0.22%) |
Aug 29, 2019 | 5.705 | 5.779 | 5.692 | 5.742 | 187,031 | +0.04(+0.76%) |
Aug 28, 2019 | 5.767 | 5.768 | 5.643 | 5.699 | 259,482 | -0.07(-1.29%) |
Aug 27, 2019 | 5.847 | 5.851 | 5.767 | 5.773 | 128,806 | -0.06(-1.06%) |
Aug 26, 2019 | 5.847 | 5.909 | 5.829 | 5.835 | 110,136 | -0.04(-0.63%) |
Aug 23, 2019 | 5.835 | 5.916 | 5.823 | 5.872 | 79,182 | +0.04(+0.74%) |
Aug 22, 2019 | 5.903 | 5.903 | 5.804 | 5.829 | 124,619 | -0.07(-1.26%) |
Aug 21, 2019 | 5.903 | 5.941 | 5.866 | 5.903 | 97,836 | +0.01(+0.11%) |
Aug 20, 2019 | 5.891 | 5.940 | 5.860 | 5.897 | 109,386 | -0.01(-0.21%) |
Aug 19, 2019 | 5.965 | 5.978 | 5.909 | 5.909 | 69,465 | -0.02(-0.31%) |
Aug 16, 2019 | 5.891 | 5.940 | 5.891 | 5.928 | 101,276 | +0.09(+1.49%) |
Aug 15, 2019 | 5.823 | 5.903 | 5.773 | 5.841 | 173,336 | +0.02(+0.32%) |
Aug 14, 2019 | 5.922 | 5.930 | 5.800 | 5.823 | 255,733 | -0.12(-1.98%) |
Aug 13, 2019 | 5.922 | 6.052 | 5.916 | 5.940 | 176,660 | +0.03(+0.52%) |
Aug 12, 2019 | 6.083 | 6.089 | 5.854 | 5.909 | 287,702 | -0.19(-3.15%) |
Aug 09, 2019 | 6.157 | 6.195 | 6.102 | 6.102 | 161,590 | -0.11(-1.78%) |
Aug 08, 2019 | 6.163 | 6.213 | 6.071 | 6.213 | 194,805 | +0.08(+1.31%) |
Aug 07, 2019 | 6.120 | 6.136 | 5.972 | 6.132 | 240,904 | -0.02(-0.30%) |
Aug 06, 2019 | 6.139 | 6.157 | 6.077 | 6.151 | 129,845 | +0.03(+0.50%) |
Aug 05, 2019 | 6.126 | 6.145 | 6.089 | 6.120 | 213,123 | -0.08(-1.29%) |
Aug 02, 2019 | 6.194 | 6.225 | 6.151 | 6.200 | 206,060 | +0.04(+0.70%) |
Aug 01, 2019 | 6.120 | 6.157 | 6.065 | 6.157 | 163,250 | +0.05(+0.81%) |
Jul 31, 2019 | 6.102 | 6.108 | 6.071 | 6.108 | 54,731 | +0.01(+0.20%) |
Jul 30, 2019 | 6.095 | 6.126 | 6.071 | 6.095 | 116,219 | +0.00(+0.00%) |
Jul 29, 2019 | 6.071 | 6.132 | 6.058 | 6.095 | 100,095 | +0.01(+0.20%) |
Jul 26, 2019 | 6.139 | 6.151 | 6.077 | 6.083 | 86,805 | -0.05(-0.80%) |
Jul 25, 2019 | 6.083 | 6.156 | 6.083 | 6.132 | 108,727 | +0.05(+0.81%) |
Jul 24, 2019 | 6.095 | 6.108 | 6.083 | 6.083 | 80,720 | +0.01(+0.10%) |
Jul 23, 2019 | 6.102 | 6.114 | 6.077 | 6.077 | 112,392 | -0.04(-0.60%) |
Jul 22, 2019 | 6.163 | 6.176 | 6.058 | 6.114 | 132,117 | -0.06(-1.00%) |
Jul 19, 2019 | 6.040 | 6.188 | 6.040 | 6.176 | 342,677 | +0.11(+1.83%) |
Jul 18, 2019 | 6.065 | 6.089 | 5.997 | 6.065 | 129,646 | -0.02(-0.40%) |
Jul 17, 2019 | 6.114 | 6.114 | 6.065 | 6.089 | 110,221 | +0.01(+0.20%) |
Jul 16, 2019 | 6.077 | 6.114 | 6.058 | 6.077 | 138,469 | +0.01(+0.10%) |
Jul 15, 2019 | 6.071 | 6.126 | 6.046 | 6.071 | 177,061 | -0.02(-0.40%) |
Jul 12, 2019 | 6.194 | 6.194 | 6.089 | 6.095 | 144,080 | -0.08(-1.30%) |
Jul 11, 2019 | 6.095 | 6.188 | 6.095 | 6.176 | 224,760 | +0.05(+0.82%) |
Jul 10, 2019 | 6.113 | 6.150 | 6.095 | 6.126 | 229,172 | +0.01(+0.20%) |
Jul 09, 2019 | 6.058 | 6.150 | 6.046 | 6.113 | 184,836 | +0.07(+1.11%) |
Jul 08, 2019 | 6.015 | 6.089 | 6.009 | 6.046 | 180,074 | -0.02(-0.30%) |
Jul 05, 2019 | 6.052 | 6.076 | 6.003 | 6.064 | 94,522 | +0.00(+0.00%) |
Jul 03, 2019 | 6.095 | 6.108 | 6.058 | 6.064 | 82,278 | -0.05(-0.80%) |
Jul 02, 2019 | 6.046 | 6.156 | 6.044 | 6.113 | 400,877 | +0.10(+1.63%) |