Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 5.880 | 5.880 | 5.880 | 5.880 | 249 | +0.11(+1.90%) |
Sep 27, 2019 | 5.930 | 5.930 | 5.770 | 5.770 | 1,900 | -0.40(-6.48%) |
Sep 26, 2019 | 6.000 | 6.170 | 5.982 | 6.170 | 996 | +0.18(+3.01%) |
Sep 25, 2019 | 5.819 | 5.990 | 5.819 | 5.990 | 562 | -0.16(-2.60%) |
Sep 24, 2019 | 6.075 | 6.150 | 6.075 | 6.150 | 881 | -0.03(-0.49%) |
Sep 23, 2019 | 6.180 | 6.180 | 6.180 | 6.180 | 607 | +0.00(+0.02%) |
Sep 20, 2019 | 6.200 | 6.200 | 6.179 | 6.179 | 600 | -0.32(-4.94%) |
Sep 19, 2019 | 6.485 | 6.500 | 6.390 | 6.500 | 1,048 | -0.12(-1.81%) |
Sep 18, 2019 | 6.370 | 6.620 | 6.370 | 6.620 | 1,489 | -0.05(-0.75%) |
Sep 17, 2019 | 6.670 | 6.670 | 6.670 | 17 | +0.00(+0.00%) | |
Sep 16, 2019 | 6.660 | 6.700 | 6.650 | 6.670 | 12,125 | +0.13(+1.99%) |
Sep 13, 2019 | 6.560 | 6.570 | 6.540 | 6.540 | 62,100 | +0.14(+2.19%) |
Sep 12, 2019 | 6.425 | 6.430 | 6.400 | 6.400 | 2,486 | +0.15(+2.40%) |
Sep 11, 2019 | 6.370 | 6.370 | 6.250 | 6.250 | 411 | +0.16(+2.59%) |
Sep 10, 2019 | 6.150 | 6.150 | 6.092 | 6.092 | 974 | +0.05(+0.86%) |
Sep 09, 2019 | 6.000 | 6.040 | 5.920 | 6.040 | 3,910 | +0.24(+4.14%) |
Sep 06, 2019 | 5.780 | 5.800 | 5.750 | 5.800 | 2,800 | +0.00(+0.00%) |
Sep 05, 2019 | 5.700 | 5.800 | 5.700 | 5.800 | 6,055 | +0.16(+2.84%) |
Sep 04, 2019 | 5.700 | 5.800 | 5.640 | 5.640 | 7,354 | +0.00(+0.00%) |
Sep 03, 2019 | 5.540 | 5.640 | 5.540 | 5.640 | 4,603 | +0.02(+0.45%) |
Aug 30, 2019 | 5.690 | 5.690 | 5.540 | 5.615 | 2,300 | -0.06(-1.14%) |
Aug 29, 2019 | 5.660 | 5.680 | 5.660 | 5.680 | 4,085 | +0.15(+2.71%) |
Aug 28, 2019 | 5.390 | 5.530 | 5.390 | 5.530 | 68,871 | -0.02(-0.36%) |
Aug 27, 2019 | 5.500 | 5.590 | 5.500 | 5.550 | 11,736 | +0.01(+0.18%) |
Aug 26, 2019 | 5.630 | 5.635 | 5.540 | 5.540 | 66,885 | +0.04(+0.82%) |
Aug 23, 2019 | 5.460 | 5.495 | 5.450 | 5.495 | 1,300 | -0.13(-2.40%) |
Aug 22, 2019 | 5.680 | 5.680 | 5.600 | 5.630 | 1,962 | +0.09(+1.62%) |
Aug 21, 2019 | 5.510 | 5.630 | 5.510 | 5.540 | 7,020 | -0.01(-0.16%) |
Aug 20, 2019 | 5.660 | 5.660 | 5.540 | 5.549 | 2,237 | -0.15(-2.65%) |
Aug 19, 2019 | 5.670 | 5.740 | 5.660 | 5.700 | 3,378 | +0.12(+2.15%) |
Aug 16, 2019 | 5.710 | 5.710 | 5.580 | 5.580 | 1,900 | +0.02(+0.36%) |
Aug 15, 2019 | 5.510 | 5.680 | 5.510 | 5.560 | 7,751 | -0.17(-2.97%) |
Aug 14, 2019 | 5.663 | 5.860 | 5.663 | 5.730 | 2,634 | -0.17(-2.88%) |
Aug 13, 2019 | 6.040 | 6.040 | 5.900 | 5.900 | 525 | -0.14(-2.32%) |
Aug 12, 2019 | 6.040 | 6.350 | 6.040 | 6.040 | 8,331 | -0.32(-4.96%) |
Aug 09, 2019 | 6.430 | 6.430 | 6.355 | 6.355 | 1,300 | -0.11(-1.78%) |
Aug 08, 2019 | 6.470 | 6.470 | 6.280 | 6.470 | 1,801 | +0.17(+2.70%) |
Aug 07, 2019 | 6.060 | 6.300 | 6.060 | 6.300 | 29,302 | -0.12(-1.87%) |
Aug 06, 2019 | 6.190 | 6.420 | 6.190 | 6.420 | 1,554 | +0.06(+0.94%) |
Aug 05, 2019 | 6.390 | 6.460 | 6.350 | 6.360 | 12,317 | +0.02(+0.32%) |
Aug 02, 2019 | 6.300 | 6.350 | 6.290 | 6.340 | 14,500 | +0.49(+8.38%) |
Aug 01, 2019 | 6.000 | 6.160 | 5.850 | 5.850 | 8,795 | -0.24(-3.86%) |
Jul 31, 2019 | 6.180 | 6.180 | 6.082 | 6.085 | 9,666 | -0.32(-4.92%) |
Jul 30, 2019 | 6.400 | 6.415 | 6.400 | 6.400 | 2,321 | -0.07(-1.11%) |
Jul 29, 2019 | 6.472 | 6.472 | 6.472 | 6.472 | 186 | -0.06(-0.89%) |
Jul 26, 2019 | 6.530 | 6.530 | 6.530 | 6.530 | 500 | +0.09(+1.40%) |
Jul 25, 2019 | 6.500 | 6.500 | 6.440 | 6.440 | 9,406 | -0.10(-1.53%) |
Jul 24, 2019 | 6.660 | 6.660 | 6.540 | 6.540 | 4,436 | +0.04(+0.62%) |
Jul 23, 2019 | 6.470 | 6.520 | 6.470 | 6.500 | 49,454 | +0.03(+0.50%) |
Jul 22, 2019 | 6.360 | 6.540 | 6.360 | 6.468 | 44,428 | +0.13(+2.01%) |
Jul 19, 2019 | 6.350 | 6.350 | 6.340 | 6.340 | 34,100 | -0.09(-1.40%) |
Jul 18, 2019 | 6.393 | 6.430 | 6.280 | 6.430 | 1,140 | +0.06(+0.94%) |
Jul 17, 2019 | 6.398 | 6.420 | 6.370 | 6.370 | 59,079 | +0.00(+0.00%) |
Jul 16, 2019 | 6.380 | 6.400 | 6.360 | 6.370 | 54,971 | -0.03(-0.42%) |
Jul 15, 2019 | 6.400 | 6.400 | 6.340 | 6.397 | 54,705 | +0.02(+0.27%) |
Jul 12, 2019 | 6.400 | 6.400 | 6.300 | 6.380 | 100,600 | -0.12(-1.85%) |
Jul 11, 2019 | 6.620 | 6.660 | 6.500 | 6.500 | 107,492 | +0.09(+1.33%) |
Jul 10, 2019 | 6.420 | 6.460 | 6.400 | 6.415 | 487,721 | +0.05(+0.75%) |
Jul 09, 2019 | 6.300 | 6.500 | 6.300 | 6.367 | 2,634 | +0.04(+0.58%) |
Jul 08, 2019 | 6.320 | 6.450 | 6.320 | 6.330 | 3,056 | -0.17(-2.62%) |
Jul 05, 2019 | 6.280 | 6.560 | 6.280 | 6.500 | 160,700 | +0.21(+3.34%) |
Jul 03, 2019 | 6.385 | 6.480 | 6.290 | 6.290 | 2,300 | +0.01(+0.14%) |
Jul 02, 2019 | 6.090 | 6.290 | 6.090 | 6.282 | 6,521 | +0.05(+0.77%) |