Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 6.329 | 6.547 | 6.276 | 6.503 | 311,142 | +0.18(+2.90%) |
Sep 27, 2019 | 6.477 | 6.539 | 6.302 | 6.320 | 178,499 | -0.21(-3.20%) |
Sep 26, 2019 | 6.398 | 6.616 | 6.320 | 6.529 | 168,452 | +0.15(+2.32%) |
Sep 25, 2019 | 6.573 | 6.625 | 6.298 | 6.381 | 154,244 | -0.19(-2.92%) |
Sep 24, 2019 | 6.669 | 6.669 | 6.500 | 6.573 | 261,614 | -0.05(-0.79%) |
Sep 23, 2019 | 6.529 | 6.669 | 6.468 | 6.625 | 65,604 | +0.07(+1.06%) |
Sep 20, 2019 | 6.520 | 6.595 | 6.403 | 6.555 | 180,219 | +0.02(+0.27%) |
Sep 19, 2019 | 6.477 | 6.634 | 6.468 | 6.538 | 134,619 | +0.06(+0.94%) |
Sep 18, 2019 | 6.625 | 6.634 | 6.394 | 6.477 | 170,884 | -0.15(-2.24%) |
Sep 17, 2019 | 6.703 | 6.738 | 6.512 | 6.625 | 116,967 | -0.05(-0.78%) |
Sep 16, 2019 | 6.442 | 6.751 | 6.407 | 6.677 | 402,205 | +0.23(+3.51%) |
Sep 13, 2019 | 6.486 | 6.608 | 6.425 | 6.451 | 137,659 | -0.02(-0.27%) |
Sep 12, 2019 | 6.442 | 6.625 | 6.381 | 6.468 | 237,711 | +0.03(+0.54%) |
Sep 11, 2019 | 6.146 | 6.468 | 6.119 | 6.433 | 243,564 | +0.24(+3.94%) |
Sep 10, 2019 | 5.963 | 6.320 | 5.963 | 6.189 | 224,915 | +0.21(+3.50%) |
Sep 09, 2019 | 6.154 | 6.207 | 5.928 | 5.980 | 456,936 | -0.22(-3.52%) |
Sep 06, 2019 | 6.241 | 6.302 | 6.198 | 6.198 | 221,173 | -0.02(-0.28%) |
Sep 05, 2019 | 6.285 | 6.512 | 6.198 | 6.215 | 243,819 | -0.07(-1.11%) |
Sep 04, 2019 | 6.180 | 6.330 | 6.137 | 6.285 | 144,240 | +0.16(+2.56%) |
Sep 03, 2019 | 6.163 | 6.272 | 6.006 | 6.128 | 211,352 | -0.11(-1.82%) |
Aug 30, 2019 | 6.425 | 6.425 | 6.137 | 6.241 | 167,142 | -0.13(-2.05%) |
Aug 29, 2019 | 6.311 | 6.416 | 6.241 | 6.372 | 102,997 | +0.09(+1.39%) |
Aug 28, 2019 | 6.381 | 6.538 | 6.241 | 6.285 | 197,808 | -0.09(-1.37%) |
Aug 27, 2019 | 6.442 | 6.532 | 6.215 | 6.372 | 323,427 | -0.06(-0.95%) |
Aug 26, 2019 | 6.346 | 6.538 | 6.215 | 6.433 | 242,297 | +0.11(+1.79%) |
Aug 23, 2019 | 6.398 | 6.573 | 6.294 | 6.320 | 257,882 | -0.10(-1.49%) |
Aug 22, 2019 | 6.529 | 6.573 | 6.398 | 6.416 | 145,632 | -0.09(-1.34%) |
Aug 21, 2019 | 6.477 | 6.625 | 6.425 | 6.503 | 183,422 | +0.02(+0.27%) |
Aug 20, 2019 | 6.311 | 6.555 | 6.285 | 6.486 | 167,442 | +0.15(+2.34%) |
Aug 19, 2019 | 6.233 | 6.407 | 6.215 | 6.337 | 151,856 | +0.10(+1.68%) |
Aug 16, 2019 | 6.137 | 6.329 | 6.102 | 6.233 | 230,924 | +0.10(+1.71%) |
Aug 15, 2019 | 6.250 | 6.259 | 6.041 | 6.128 | 304,872 | -0.07(-1.06%) |
Aug 14, 2019 | 6.495 | 6.564 | 6.142 | 6.194 | 305,785 | -0.33(-5.03%) |
Aug 13, 2019 | 6.202 | 6.737 | 6.202 | 6.521 | 520,280 | +0.31(+5.00%) |
Aug 12, 2019 | 6.323 | 6.332 | 6.107 | 6.211 | 276,884 | -0.11(-1.77%) |
Aug 09, 2019 | 6.297 | 6.513 | 6.263 | 6.323 | 434,844 | +0.16(+2.52%) |
Aug 08, 2019 | 6.099 | 6.271 | 5.823 | 6.168 | 598,834 | +0.12(+2.00%) |
Aug 07, 2019 | 5.702 | 6.176 | 5.641 | 6.047 | 423,805 | +0.22(+3.70%) |
Aug 06, 2019 | 6.573 | 6.633 | 5.805 | 5.831 | 809,304 | -0.72(-10.94%) |
Aug 05, 2019 | 8.540 | 8.540 | 6.470 | 6.547 | 833,705 | -2.65(-28.80%) |
Aug 02, 2019 | 9.368 | 9.385 | 9.126 | 9.195 | 164,501 | -0.20(-2.11%) |
Aug 01, 2019 | 9.549 | 9.627 | 9.342 | 9.394 | 218,075 | -0.11(-1.18%) |
Jul 31, 2019 | 9.704 | 9.877 | 9.497 | 9.506 | 327,817 | -0.14(-1.43%) |
Jul 30, 2019 | 9.333 | 9.713 | 9.303 | 9.644 | 347,948 | +0.31(+3.33%) |
Jul 29, 2019 | 9.333 | 9.359 | 9.200 | 9.333 | 186,624 | +0.03(+0.28%) |
Jul 26, 2019 | 9.152 | 9.368 | 9.118 | 9.308 | 263,851 | +0.16(+1.70%) |
Jul 25, 2019 | 9.239 | 9.299 | 9.144 | 9.152 | 174,715 | -0.08(-0.84%) |
Jul 24, 2019 | 9.118 | 9.342 | 9.075 | 9.230 | 228,835 | +0.05(+0.56%) |
Jul 23, 2019 | 9.264 | 9.309 | 8.945 | 9.178 | 256,732 | -0.08(-0.84%) |
Jul 22, 2019 | 9.428 | 9.454 | 9.109 | 9.256 | 332,497 | -0.16(-1.65%) |
Jul 19, 2019 | 9.609 | 9.670 | 9.402 | 9.411 | 197,192 | -0.22(-2.33%) |
Jul 18, 2019 | 9.627 | 9.653 | 9.420 | 9.635 | 158,588 | +0.00(+0.00%) |
Jul 17, 2019 | 9.635 | 9.635 | 9.480 | 9.635 | 302,839 | +0.00(+0.00%) |
Jul 16, 2019 | 9.635 | 9.756 | 9.471 | 9.635 | 429,098 | -0.04(-0.45%) |
Jul 15, 2019 | 9.575 | 9.687 | 9.355 | 9.678 | 265,927 | +0.11(+1.17%) |
Jul 12, 2019 | 9.834 | 9.911 | 9.506 | 9.566 | 304,425 | -0.24(-2.46%) |
Jul 11, 2019 | 9.661 | 9.816 | 9.446 | 9.808 | 416,669 | +0.13(+1.34%) |
Jul 10, 2019 | 9.868 | 9.937 | 9.670 | 9.678 | 337,424 | -0.15(-1.49%) |
Jul 09, 2019 | 10.31 | 10.33 | 9.592 | 9.825 | 500,385 | -0.44(-4.29%) |
Jul 08, 2019 | 10.21 | 10.29 | 10.08 | 10.27 | 584,128 | +0.09(+0.85%) |
Jul 05, 2019 | 10.06 | 10.28 | 9.851 | 10.18 | 433,453 | +0.21(+2.08%) |
Jul 03, 2019 | 9.877 | 10.14 | 9.851 | 9.972 | 415,368 | +0.14(+1.40%) |
Jul 02, 2019 | 9.661 | 9.911 | 9.489 | 9.834 | 416,880 | +0.22(+2.24%) |