Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 6.249 | 6.340 | 6.022 | 6.059 | 235,686 | -0.15(-2.48%) |
Sep 27, 2019 | 6.231 | 6.358 | 6.208 | 6.213 | 111,192 | -0.06(-1.01%) |
Sep 26, 2019 | 6.059 | 6.339 | 6.044 | 6.276 | 329,051 | +0.38(+6.45%) |
Sep 25, 2019 | 5.841 | 5.977 | 5.733 | 5.896 | 283,638 | +0.05(+0.77%) |
Sep 24, 2019 | 6.086 | 6.104 | 5.823 | 5.850 | 205,767 | -0.28(-4.58%) |
Sep 23, 2019 | 6.022 | 6.256 | 6.022 | 6.131 | 170,399 | +0.05(+0.74%) |
Sep 20, 2019 | 6.086 | 6.195 | 6.013 | 6.086 | 271,853 | -0.02(-0.30%) |
Sep 19, 2019 | 6.249 | 6.450 | 6.095 | 6.104 | 306,725 | -0.13(-2.03%) |
Sep 18, 2019 | 6.158 | 6.330 | 6.131 | 6.231 | 204,293 | +0.04(+0.58%) |
Sep 17, 2019 | 6.430 | 6.448 | 6.122 | 6.195 | 377,425 | -0.30(-4.60%) |
Sep 16, 2019 | 6.973 | 7.019 | 6.448 | 6.493 | 420,336 | -0.43(-6.27%) |
Sep 13, 2019 | 6.702 | 6.955 | 6.666 | 6.928 | 395,855 | +0.30(+4.51%) |
Sep 12, 2019 | 6.421 | 6.702 | 6.358 | 6.629 | 241,289 | +0.11(+1.67%) |
Sep 11, 2019 | 6.231 | 6.539 | 6.158 | 6.521 | 224,967 | +0.31(+4.96%) |
Sep 10, 2019 | 5.986 | 6.358 | 5.984 | 6.213 | 258,892 | +0.25(+4.26%) |
Sep 09, 2019 | 5.887 | 6.050 | 5.832 | 5.959 | 289,187 | +0.22(+3.79%) |
Sep 06, 2019 | 5.724 | 5.869 | 5.724 | 5.742 | 144,318 | +0.01(+0.16%) |
Sep 05, 2019 | 5.669 | 5.896 | 5.651 | 5.733 | 245,725 | +0.15(+2.76%) |
Sep 04, 2019 | 5.660 | 5.678 | 5.552 | 5.579 | 161,337 | +0.01(+0.16%) |
Sep 03, 2019 | 5.542 | 5.665 | 5.461 | 5.570 | 266,571 | -0.08(-1.44%) |
Aug 30, 2019 | 5.597 | 5.733 | 5.524 | 5.651 | 556,295 | +0.07(+1.30%) |
Aug 29, 2019 | 5.434 | 5.606 | 5.434 | 5.579 | 194,621 | +0.21(+3.88%) |
Aug 28, 2019 | 5.379 | 5.506 | 5.334 | 5.370 | 205,802 | -0.02(-0.34%) |
Aug 27, 2019 | 5.379 | 5.416 | 5.307 | 5.389 | 219,535 | +0.05(+1.02%) |
Aug 26, 2019 | 5.398 | 5.416 | 5.316 | 5.334 | 170,936 | -0.01(-0.17%) |
Aug 23, 2019 | 5.533 | 5.615 | 5.284 | 5.343 | 192,351 | -0.21(-3.75%) |
Aug 22, 2019 | 5.669 | 5.705 | 5.506 | 5.552 | 331,826 | -0.05(-0.97%) |
Aug 21, 2019 | 5.660 | 5.760 | 5.570 | 5.606 | 265,852 | +0.05(+0.81%) |
Aug 20, 2019 | 5.461 | 5.624 | 5.461 | 5.561 | 221,736 | +0.05(+0.99%) |
Aug 19, 2019 | 5.407 | 5.561 | 5.389 | 5.506 | 124,625 | +0.21(+3.93%) |
Aug 16, 2019 | 5.189 | 5.379 | 5.189 | 5.298 | 167,065 | +0.14(+2.63%) |
Aug 15, 2019 | 5.316 | 5.344 | 5.017 | 5.162 | 350,290 | -0.15(-2.90%) |
Aug 14, 2019 | 5.370 | 5.416 | 5.280 | 5.316 | 173,167 | -0.19(-3.45%) |
Aug 13, 2019 | 5.425 | 5.687 | 5.407 | 5.506 | 280,013 | +0.04(+0.66%) |
Aug 12, 2019 | 5.524 | 5.542 | 5.379 | 5.470 | 247,931 | +0.00(+0.00%) |
Aug 09, 2019 | 5.742 | 5.742 | 5.425 | 5.470 | 387,794 | -0.29(-5.03%) |
Aug 08, 2019 | 5.823 | 5.859 | 5.696 | 5.760 | 270,736 | -0.01(-0.16%) |
Aug 07, 2019 | 5.869 | 5.923 | 5.724 | 5.769 | 265,513 | -0.19(-3.19%) |
Aug 06, 2019 | 6.004 | 6.095 | 5.883 | 5.959 | 235,260 | +0.02(+0.30%) |
Aug 05, 2019 | 6.113 | 6.122 | 5.841 | 5.941 | 248,109 | -0.33(-5.20%) |
Aug 02, 2019 | 6.222 | 6.303 | 5.995 | 6.267 | 266,884 | +0.02(+0.29%) |
Aug 01, 2019 | 6.611 | 6.693 | 6.204 | 6.249 | 344,096 | -0.40(-5.99%) |
Jul 31, 2019 | 6.602 | 6.819 | 6.412 | 6.647 | 314,654 | +0.05(+0.69%) |
Jul 30, 2019 | 6.602 | 6.756 | 6.466 | 6.602 | 285,372 | -0.09(-1.35%) |
Jul 29, 2019 | 6.955 | 7.010 | 6.611 | 6.693 | 219,217 | -0.25(-3.65%) |
Jul 26, 2019 | 6.838 | 6.991 | 6.738 | 6.946 | 209,797 | +0.13(+1.86%) |
Jul 25, 2019 | 7.001 | 7.005 | 6.711 | 6.819 | 228,170 | -0.14(-2.08%) |
Jul 24, 2019 | 6.865 | 6.964 | 6.865 | 6.964 | 245,916 | +0.07(+1.05%) |
Jul 23, 2019 | 7.055 | 7.109 | 6.883 | 6.892 | 145,385 | -0.18(-2.56%) |
Jul 22, 2019 | 7.118 | 7.136 | 7.010 | 7.073 | 172,537 | -0.03(-0.38%) |
Jul 19, 2019 | 7.055 | 7.191 | 7.050 | 7.100 | 270,197 | +0.05(+0.64%) |
Jul 18, 2019 | 7.272 | 7.285 | 7.046 | 7.055 | 273,931 | -0.25(-3.47%) |
Jul 17, 2019 | 7.490 | 7.494 | 7.277 | 7.308 | 158,921 | -0.16(-2.18%) |
Jul 16, 2019 | 7.481 | 7.580 | 7.440 | 7.471 | 323,055 | -0.01(-0.12%) |
Jul 15, 2019 | 7.825 | 7.834 | 7.381 | 7.481 | 271,842 | -0.33(-4.18%) |
Jul 12, 2019 | 7.770 | 7.888 | 7.743 | 7.807 | 128,639 | -0.03(-0.35%) |
Jul 11, 2019 | 7.798 | 7.852 | 7.743 | 7.834 | 170,310 | +0.07(+0.93%) |
Jul 10, 2019 | 7.843 | 7.888 | 7.657 | 7.761 | 174,576 | -0.01(-0.12%) |
Jul 09, 2019 | 7.725 | 7.770 | 7.648 | 7.770 | 316,985 | +0.01(+0.12%) |
Jul 08, 2019 | 7.779 | 7.942 | 7.734 | 7.761 | 248,374 | -0.03(-0.35%) |
Jul 05, 2019 | 7.535 | 7.852 | 7.535 | 7.788 | 215,318 | +0.24(+3.12%) |
Jul 03, 2019 | 7.634 | 7.634 | 7.499 | 7.553 | 114,836 | -0.05(-0.60%) |
Jul 02, 2019 | 7.644 | 7.644 | 7.345 | 7.598 | 366,535 | -0.03(-0.36%) |