Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 5.933 | 5.933 | 5.875 | 5.879 | 3,243 | -0.02(-0.27%) |
Sep 27, 2019 | 5.856 | 5.895 | 5.856 | 5.894 | 2,302 | -0.02(-0.27%) |
Sep 26, 2019 | 5.971 | 5.971 | 5.875 | 5.910 | 1,891 | -0.04(-0.62%) |
Sep 25, 2019 | 6.000 | 6.018 | 5.914 | 5.947 | 5,762 | -0.11(-1.81%) |
Sep 24, 2019 | 6.152 | 6.152 | 6.057 | 6.057 | 6,069 | -0.13(-2.08%) |
Sep 23, 2019 | 6.190 | 6.198 | 6.143 | 6.185 | 4,056 | -0.01(-0.08%) |
Sep 20, 2019 | 6.152 | 6.243 | 6.152 | 6.191 | 7,641 | +0.05(+0.78%) |
Sep 19, 2019 | 6.191 | 6.238 | 6.143 | 6.143 | 2,096 | -0.07(-1.08%) |
Sep 18, 2019 | 6.277 | 6.277 | 6.207 | 6.210 | 8,057 | -0.11(-1.81%) |
Sep 17, 2019 | 6.363 | 6.363 | 6.238 | 6.324 | 15,617 | +0.02(+0.30%) |
Sep 16, 2019 | 6.305 | 6.334 | 6.162 | 6.305 | 24,211 | +0.21(+3.45%) |
Sep 13, 2019 | 5.990 | 6.114 | 5.990 | 6.095 | 3,977 | +0.08(+1.27%) |
Sep 12, 2019 | 6.047 | 6.047 | 5.973 | 6.019 | 23,140 | -0.06(-0.94%) |
Sep 11, 2019 | 6.085 | 6.114 | 6.038 | 6.076 | 8,123 | +0.03(+0.55%) |
Sep 10, 2019 | 6.000 | 6.113 | 6.000 | 6.042 | 6,115 | +0.08(+1.35%) |
Sep 09, 2019 | 5.800 | 5.985 | 5.800 | 5.962 | 5,315 | +0.18(+3.12%) |
Sep 06, 2019 | 5.819 | 5.829 | 5.724 | 5.781 | 6,215 | -0.01(-0.16%) |
Sep 05, 2019 | 5.762 | 5.873 | 5.762 | 5.791 | 28,291 | +0.03(+0.49%) |
Sep 04, 2019 | 5.658 | 5.762 | 5.658 | 5.762 | 6,374 | +0.10(+1.85%) |
Sep 03, 2019 | 5.677 | 5.677 | 5.585 | 5.658 | 2,532 | -0.09(-1.49%) |
Aug 30, 2019 | 5.781 | 5.781 | 5.734 | 5.743 | 6,847 | +0.00(+0.00%) |
Aug 29, 2019 | 5.705 | 5.743 | 5.705 | 5.743 | 4,829 | +0.07(+1.17%) |
Aug 28, 2019 | 5.582 | 5.734 | 5.582 | 5.677 | 13,705 | +0.13(+2.40%) |
Aug 27, 2019 | 5.544 | 5.629 | 5.544 | 5.544 | 25,701 | -0.02(-0.43%) |
Aug 26, 2019 | 5.620 | 5.620 | 5.563 | 5.568 | 10,225 | -0.02(-0.42%) |
Aug 23, 2019 | 5.629 | 5.658 | 5.553 | 5.591 | 24,860 | -0.08(-1.34%) |
Aug 22, 2019 | 5.696 | 5.696 | 5.648 | 5.667 | 7,976 | -0.02(-0.33%) |
Aug 21, 2019 | 5.734 | 5.743 | 5.686 | 5.686 | 2,241 | +0.01(+0.17%) |
Aug 20, 2019 | 5.753 | 5.753 | 5.666 | 5.677 | 4,331 | -0.05(-0.83%) |
Aug 19, 2019 | 5.648 | 5.734 | 5.648 | 5.724 | 7,853 | +0.10(+1.86%) |
Aug 16, 2019 | 5.525 | 5.648 | 5.525 | 5.620 | 6,636 | +0.07(+1.20%) |
Aug 15, 2019 | 5.582 | 5.582 | 5.513 | 5.553 | 8,077 | -0.02(-0.34%) |
Aug 14, 2019 | 5.620 | 5.620 | 5.524 | 5.572 | 15,722 | -0.16(-2.80%) |
Aug 13, 2019 | 5.711 | 5.779 | 5.695 | 5.733 | 2,833 | +0.04(+0.66%) |
Aug 12, 2019 | 5.780 | 5.780 | 5.676 | 5.695 | 1,202 | -0.06(-1.09%) |
Aug 09, 2019 | 5.818 | 5.818 | 5.741 | 5.758 | 4,136 | -0.00(-0.06%) |
Aug 08, 2019 | 5.714 | 5.761 | 5.695 | 5.761 | 3,553 | +0.03(+0.49%) |
Aug 07, 2019 | 5.657 | 5.733 | 5.601 | 5.733 | 5,579 | -0.01(-0.25%) |
Aug 06, 2019 | 5.799 | 5.799 | 5.686 | 5.747 | 9,822 | -0.07(-1.22%) |
Aug 05, 2019 | 5.931 | 5.931 | 5.789 | 5.818 | 10,322 | -0.23(-3.74%) |
Aug 02, 2019 | 6.091 | 6.091 | 6.025 | 6.044 | 3,393 | -0.06(-0.93%) |
Aug 01, 2019 | 6.183 | 6.183 | 6.101 | 6.101 | 6,748 | -0.16(-2.50%) |
Jul 31, 2019 | 6.251 | 6.299 | 6.233 | 6.257 | 10,242 | +0.04(+0.70%) |
Jul 30, 2019 | 6.195 | 6.223 | 6.103 | 6.214 | 2,399 | +0.05(+0.76%) |
Jul 29, 2019 | 6.251 | 6.251 | 6.148 | 6.167 | 1,955 | -0.04(-0.61%) |
Jul 26, 2019 | 6.289 | 6.289 | 6.157 | 6.204 | 8,696 | -0.09(-1.50%) |
Jul 25, 2019 | 6.336 | 6.355 | 6.289 | 6.299 | 8,100 | -0.07(-1.16%) |
Jul 24, 2019 | 6.383 | 6.383 | 6.365 | 6.372 | 7,093 | +0.01(+0.12%) |
Jul 23, 2019 | 6.383 | 6.404 | 6.346 | 6.365 | 6,003 | -0.04(-0.59%) |
Jul 22, 2019 | 6.383 | 6.421 | 6.374 | 6.402 | 1,533 | +0.03(+0.45%) |
Jul 19, 2019 | 6.383 | 6.390 | 6.336 | 6.374 | 8,378 | -0.01(-0.15%) |
Jul 18, 2019 | 6.468 | 6.468 | 6.374 | 6.383 | 5,593 | -0.09(-1.46%) |
Jul 17, 2019 | 6.553 | 6.553 | 6.478 | 6.478 | 2,757 | -0.08(-1.15%) |
Jul 16, 2019 | 6.695 | 6.695 | 6.553 | 6.553 | 12,165 | -0.14(-2.11%) |
Jul 15, 2019 | 6.742 | 6.742 | 6.676 | 6.695 | 11,733 | -0.01(-0.19%) |
Jul 12, 2019 | 6.666 | 6.707 | 6.666 | 6.707 | 424 | +0.04(+0.61%) |
Jul 11, 2019 | 6.685 | 6.685 | 6.666 | 6.666 | 1,435 | +0.00(+0.00%) |
Jul 10, 2019 | 6.638 | 6.694 | 6.629 | 6.666 | 2,278 | +0.10(+1.57%) |
Jul 09, 2019 | 6.563 | 6.569 | 6.563 | 6.563 | 2,396 | +0.00(+0.00%) |
Jul 08, 2019 | 6.601 | 6.601 | 6.563 | 6.563 | 925 | -0.00(-0.00%) |
Jul 05, 2019 | 6.582 | 6.582 | 6.563 | 6.563 | 3,306 | +0.03(+0.49%) |
Jul 03, 2019 | 6.544 | 6.544 | 6.525 | 6.531 | 959 | -0.01(-0.20%) |
Jul 02, 2019 | 6.610 | 6.610 | 6.544 | 6.544 | 6,345 | -0.07(-0.99%) |