Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 5.900 | 6.120 | 5.790 | 6.090 | 628,616 | +0.23(+3.92%) |
Sep 27, 2019 | 6.060 | 6.120 | 5.840 | 5.860 | 527,900 | -0.20(-3.30%) |
Sep 26, 2019 | 6.200 | 6.270 | 5.940 | 6.060 | 534,946 | -0.15(-2.42%) |
Sep 25, 2019 | 6.140 | 6.260 | 6.070 | 6.210 | 564,727 | +0.03(+0.49%) |
Sep 24, 2019 | 6.240 | 6.255 | 6.090 | 6.180 | 692,688 | -0.03(-0.48%) |
Sep 23, 2019 | 6.220 | 6.300 | 5.930 | 6.210 | 664,986 | -0.06(-0.96%) |
Sep 20, 2019 | 6.300 | 6.480 | 6.230 | 6.270 | 858,500 | -0.04(-0.63%) |
Sep 19, 2019 | 6.170 | 6.410 | 6.130 | 6.310 | 871,362 | +0.16(+2.60%) |
Sep 18, 2019 | 6.550 | 6.550 | 5.920 | 6.150 | 1,471,289 | -0.76(-11.00%) |
Sep 17, 2019 | 6.760 | 6.950 | 6.690 | 6.910 | 475,047 | +0.11(+1.62%) |
Sep 16, 2019 | 6.650 | 6.820 | 6.580 | 6.800 | 510,525 | +0.08(+1.19%) |
Sep 13, 2019 | 6.750 | 6.920 | 6.695 | 6.720 | 526,100 | -0.04(-0.59%) |
Sep 12, 2019 | 6.800 | 6.860 | 6.630 | 6.760 | 843,475 | -0.03(-0.44%) |
Sep 11, 2019 | 6.570 | 6.790 | 6.550 | 6.790 | 835,491 | +0.25(+3.82%) |
Sep 10, 2019 | 6.430 | 6.600 | 6.410 | 6.540 | 676,123 | +0.08(+1.24%) |
Sep 09, 2019 | 6.490 | 6.550 | 6.380 | 6.460 | 476,233 | -0.01(-0.15%) |
Sep 06, 2019 | 6.400 | 6.570 | 6.375 | 6.470 | 710,300 | +0.08(+1.25%) |
Sep 05, 2019 | 6.300 | 6.650 | 6.290 | 6.390 | 1,404,964 | +0.10(+1.59%) |
Sep 04, 2019 | 6.310 | 6.430 | 6.210 | 6.290 | 495,445 | +0.07(+1.13%) |
Sep 03, 2019 | 6.240 | 6.400 | 6.160 | 6.220 | 668,201 | -0.04(-0.64%) |
Aug 30, 2019 | 6.320 | 6.330 | 6.150 | 6.260 | 267,200 | -0.01(-0.16%) |
Aug 29, 2019 | 6.260 | 6.320 | 6.200 | 6.270 | 468,064 | +0.08(+1.29%) |
Aug 28, 2019 | 6.120 | 6.250 | 6.000 | 6.190 | 511,047 | +0.05(+0.81%) |
Aug 27, 2019 | 6.290 | 6.370 | 6.030 | 6.140 | 790,655 | -0.12(-1.92%) |
Aug 26, 2019 | 6.100 | 6.260 | 6.090 | 6.260 | 819,439 | +0.21(+3.47%) |
Aug 23, 2019 | 6.270 | 6.340 | 5.985 | 6.050 | 709,700 | -0.25(-3.97%) |
Aug 22, 2019 | 6.300 | 6.480 | 6.260 | 6.300 | 657,573 | +0.00(+0.00%) |
Aug 21, 2019 | 6.190 | 6.390 | 6.110 | 6.300 | 856,647 | +0.16(+2.61%) |
Aug 20, 2019 | 6.020 | 6.170 | 5.980 | 6.140 | 803,956 | +0.09(+1.49%) |
Aug 19, 2019 | 5.880 | 6.200 | 5.880 | 6.050 | 785,544 | +0.30(+5.22%) |
Aug 16, 2019 | 5.870 | 6.020 | 5.705 | 5.750 | 837,500 | -0.09(-1.54%) |
Aug 15, 2019 | 6.070 | 6.120 | 5.830 | 5.840 | 747,216 | -0.19(-3.15%) |
Aug 14, 2019 | 5.990 | 6.150 | 5.966 | 6.030 | 666,869 | -0.06(-0.99%) |
Aug 13, 2019 | 6.140 | 6.340 | 6.040 | 6.090 | 774,484 | -0.11(-1.77%) |
Aug 12, 2019 | 6.040 | 6.230 | 5.970 | 6.200 | 598,597 | +0.10(+1.64%) |
Aug 09, 2019 | 6.250 | 6.420 | 6.030 | 6.100 | 1,450,000 | -0.24(-3.79%) |
Aug 08, 2019 | 6.190 | 6.460 | 6.110 | 6.340 | 2,552,613 | +0.13(+2.09%) |
Aug 07, 2019 | 5.690 | 6.310 | 5.650 | 6.210 | 5,576,596 | +0.39(+6.70%) |
Aug 06, 2019 | 5.000 | 5.870 | 4.850 | 5.820 | 12,110,988 | +1.50(+34.72%) |
Aug 05, 2019 | 4.180 | 4.390 | 4.030 | 4.320 | 1,672,315 | +0.04(+0.93%) |
Aug 02, 2019 | 4.420 | 4.430 | 4.125 | 4.280 | 1,348,400 | -0.21(-4.68%) |
Aug 01, 2019 | 4.560 | 4.730 | 4.420 | 4.490 | 1,265,473 | -0.10(-2.18%) |
Jul 31, 2019 | 4.770 | 4.810 | 4.470 | 4.590 | 858,367 | -0.17(-3.57%) |
Jul 30, 2019 | 4.700 | 4.800 | 4.690 | 4.760 | 590,626 | +0.01(+0.21%) |
Jul 29, 2019 | 4.890 | 5.050 | 4.710 | 4.750 | 1,580,670 | -0.14(-2.86%) |
Jul 26, 2019 | 4.820 | 4.920 | 4.765 | 4.890 | 550,600 | +0.07(+1.45%) |
Jul 25, 2019 | 4.960 | 4.960 | 4.780 | 4.820 | 769,502 | -0.14(-2.82%) |
Jul 24, 2019 | 4.810 | 4.970 | 4.785 | 4.960 | 1,041,767 | +0.15(+3.12%) |
Jul 23, 2019 | 4.770 | 4.830 | 4.685 | 4.810 | 767,571 | +0.10(+2.12%) |
Jul 22, 2019 | 4.760 | 4.950 | 4.630 | 4.710 | 1,021,477 | -0.05(-1.05%) |
Jul 19, 2019 | 4.830 | 4.850 | 4.750 | 4.760 | 753,000 | +0.04(+0.85%) |
Jul 18, 2019 | 4.780 | 4.840 | 4.710 | 4.720 | 518,830 | -0.05(-1.05%) |
Jul 17, 2019 | 4.730 | 4.870 | 4.610 | 4.770 | 752,185 | +0.08(+1.71%) |
Jul 16, 2019 | 4.720 | 4.880 | 4.630 | 4.690 | 1,092,005 | -0.05(-1.05%) |
Jul 15, 2019 | 4.790 | 4.870 | 4.660 | 4.740 | 797,346 | -0.02(-0.42%) |
Jul 12, 2019 | 4.700 | 4.830 | 4.700 | 4.760 | 658,000 | +0.05(+1.06%) |
Jul 11, 2019 | 4.610 | 4.740 | 4.610 | 4.710 | 786,662 | +0.11(+2.39%) |
Jul 10, 2019 | 4.700 | 4.740 | 4.530 | 4.600 | 1,810,172 | +0.03(+0.66%) |
Jul 09, 2019 | 4.500 | 4.800 | 4.490 | 4.570 | 2,804,415 | +0.29(+6.78%) |
Jul 08, 2019 | 4.310 | 4.330 | 4.180 | 4.280 | 822,031 | -0.06(-1.38%) |
Jul 05, 2019 | 4.300 | 4.430 | 4.270 | 4.340 | 612,600 | -0.03(-0.69%) |
Jul 03, 2019 | 4.510 | 4.510 | 4.350 | 4.370 | 522,200 | -0.10(-2.24%) |
Jul 02, 2019 | 4.500 | 4.650 | 4.420 | 4.470 | 1,458,037 | -0.05(-1.11%) |