Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 5.497 | 5.583 | 5.311 | 5.345 | 52,719 | -0.22(-3.88%) |
Sep 27, 2019 | 5.707 | 5.770 | 5.553 | 5.561 | 60,089 | -0.17(-2.96%) |
Sep 26, 2019 | 5.733 | 5.785 | 5.682 | 5.731 | 11,553 | -0.02(-0.37%) |
Sep 25, 2019 | 5.688 | 5.770 | 5.676 | 5.752 | 52,694 | +0.03(+0.55%) |
Sep 24, 2019 | 5.846 | 5.890 | 5.688 | 5.720 | 35,977 | -0.08(-1.41%) |
Sep 23, 2019 | 5.947 | 5.985 | 5.752 | 5.802 | 29,723 | -0.13(-2.13%) |
Sep 20, 2019 | 5.707 | 5.966 | 5.707 | 5.928 | 39,958 | +0.15(+2.51%) |
Sep 19, 2019 | 5.789 | 5.865 | 5.682 | 5.783 | 52,580 | +0.00(+0.00%) |
Sep 18, 2019 | 5.909 | 6.048 | 5.739 | 5.783 | 56,251 | -0.15(-2.45%) |
Sep 17, 2019 | 6.010 | 6.117 | 5.840 | 5.928 | 41,573 | -0.08(-1.26%) |
Sep 16, 2019 | 6.174 | 6.174 | 5.878 | 6.004 | 45,180 | +0.06(+1.06%) |
Sep 13, 2019 | 5.928 | 5.941 | 5.676 | 5.941 | 78,649 | -0.04(-0.74%) |
Sep 12, 2019 | 6.073 | 6.195 | 5.897 | 5.985 | 85,630 | -0.06(-0.94%) |
Sep 11, 2019 | 6.288 | 6.388 | 6.023 | 6.042 | 83,505 | -0.25(-3.91%) |
Sep 10, 2019 | 6.269 | 6.357 | 6.180 | 6.288 | 29,883 | +0.08(+1.22%) |
Sep 09, 2019 | 6.180 | 6.363 | 6.149 | 6.212 | 22,145 | +0.00(+0.00%) |
Sep 06, 2019 | 6.206 | 6.344 | 6.023 | 6.212 | 31,079 | -0.05(-0.80%) |
Sep 05, 2019 | 6.212 | 6.277 | 6.212 | 6.262 | 17,502 | +0.12(+2.01%) |
Sep 04, 2019 | 6.155 | 6.231 | 6.053 | 6.139 | 10,652 | +0.04(+0.66%) |
Sep 03, 2019 | 6.174 | 6.231 | 6.091 | 6.098 | 18,322 | -0.13(-2.14%) |
Aug 30, 2019 | 6.174 | 6.306 | 6.088 | 6.232 | 33,457 | +0.01(+0.12%) |
Aug 29, 2019 | 6.042 | 6.269 | 6.042 | 6.225 | 49,510 | +0.16(+2.67%) |
Aug 28, 2019 | 6.028 | 6.135 | 5.944 | 6.063 | 51,577 | +0.05(+0.88%) |
Aug 27, 2019 | 6.197 | 6.226 | 5.992 | 6.010 | 39,190 | -0.11(-1.84%) |
Aug 26, 2019 | 5.984 | 6.172 | 5.984 | 6.122 | 20,707 | +0.14(+2.30%) |
Aug 23, 2019 | 6.135 | 6.203 | 5.978 | 5.984 | 21,885 | -0.13(-2.15%) |
Aug 22, 2019 | 6.191 | 6.238 | 6.029 | 6.116 | 23,382 | -0.08(-1.21%) |
Aug 21, 2019 | 6.197 | 6.391 | 5.997 | 6.191 | 57,296 | -0.01(-0.10%) |
Aug 20, 2019 | 6.103 | 6.223 | 6.091 | 6.197 | 23,235 | +0.08(+1.33%) |
Aug 19, 2019 | 5.953 | 6.166 | 5.953 | 6.116 | 48,294 | +0.16(+2.73%) |
Aug 16, 2019 | 6.128 | 6.366 | 5.937 | 5.953 | 54,473 | -0.27(-4.33%) |
Aug 15, 2019 | 6.078 | 6.441 | 6.063 | 6.222 | 59,825 | +0.11(+1.74%) |
Aug 14, 2019 | 6.310 | 6.435 | 6.053 | 6.116 | 43,000 | -0.14(-2.20%) |
Aug 13, 2019 | 6.254 | 6.312 | 6.041 | 6.254 | 65,352 | +0.09(+1.52%) |
Aug 12, 2019 | 6.185 | 6.314 | 6.072 | 6.160 | 38,030 | -0.03(-0.46%) |
Aug 09, 2019 | 6.153 | 6.285 | 6.066 | 6.188 | 14,217 | +0.05(+0.87%) |
Aug 08, 2019 | 5.947 | 6.673 | 5.947 | 6.135 | 42,607 | +0.19(+3.16%) |
Aug 07, 2019 | 5.947 | 6.047 | 5.728 | 5.947 | 139,585 | -0.23(-3.65%) |
Aug 06, 2019 | 6.391 | 6.435 | 5.899 | 6.172 | 59,504 | -0.29(-4.46%) |
Aug 05, 2019 | 6.754 | 6.755 | 6.391 | 6.460 | 76,379 | -0.30(-4.44%) |
Aug 02, 2019 | 6.823 | 6.879 | 6.761 | 6.761 | 35,304 | -0.06(-0.92%) |
Aug 01, 2019 | 7.005 | 7.028 | 6.823 | 6.823 | 30,212 | -0.18(-2.50%) |
Jul 31, 2019 | 6.886 | 6.999 | 6.846 | 6.999 | 25,695 | +0.14(+2.10%) |
Jul 30, 2019 | 6.817 | 6.886 | 6.761 | 6.855 | 52,051 | +0.09(+1.36%) |
Jul 29, 2019 | 6.968 | 6.968 | 6.763 | 6.763 | 93,991 | -0.17(-2.51%) |
Jul 26, 2019 | 6.968 | 7.018 | 6.889 | 6.937 | 25,878 | -0.06(-0.89%) |
Jul 25, 2019 | 6.937 | 7.018 | 6.937 | 6.999 | 19,386 | +0.09(+1.35%) |
Jul 24, 2019 | 6.850 | 7.039 | 6.850 | 6.906 | 32,721 | +0.06(+0.91%) |
Jul 23, 2019 | 7.042 | 7.166 | 6.756 | 6.843 | 48,509 | -0.24(-3.42%) |
Jul 22, 2019 | 7.198 | 7.198 | 7.030 | 7.086 | 29,423 | -0.11(-1.56%) |
Jul 19, 2019 | 7.260 | 7.283 | 7.154 | 7.198 | 15,913 | -0.02(-0.26%) |
Jul 18, 2019 | 7.441 | 7.461 | 7.217 | 7.217 | 25,698 | -0.22(-3.01%) |
Jul 17, 2019 | 7.329 | 7.441 | 7.322 | 7.441 | 7,553 | +0.18(+2.49%) |
Jul 16, 2019 | 7.466 | 7.578 | 7.260 | 7.260 | 19,515 | -0.12(-1.68%) |
Jul 15, 2019 | 7.727 | 7.753 | 7.379 | 7.385 | 36,171 | -0.27(-3.50%) |
Jul 12, 2019 | 7.640 | 7.683 | 7.515 | 7.652 | 20,413 | +0.03(+0.41%) |
Jul 11, 2019 | 7.534 | 7.627 | 7.509 | 7.621 | 21,690 | +0.17(+2.25%) |
Jul 10, 2019 | 7.428 | 7.465 | 7.330 | 7.453 | 16,332 | +0.01(+0.17%) |
Jul 09, 2019 | 7.490 | 7.522 | 7.279 | 7.441 | 24,134 | +0.04(+0.50%) |
Jul 08, 2019 | 7.770 | 7.770 | 7.403 | 7.403 | 29,058 | -0.37(-4.72%) |
Jul 05, 2019 | 7.646 | 7.770 | 7.578 | 7.770 | 12,537 | +0.01(+0.08%) |
Jul 03, 2019 | 7.764 | 7.764 | 7.740 | 7.764 | 2,732 | -0.03(-0.44%) |
Jul 02, 2019 | 7.721 | 7.835 | 7.714 | 7.798 | 14,969 | +0.09(+1.10%) |