Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 5.200 | 5.240 | 5.100 | 5.120 | 472,842 | -0.07(-1.35%) |
Sep 27, 2019 | 5.390 | 5.435 | 5.115 | 5.190 | 454,900 | -0.18(-3.35%) |
Sep 26, 2019 | 5.600 | 5.655 | 5.270 | 5.370 | 375,485 | -0.21(-3.76%) |
Sep 25, 2019 | 5.500 | 5.640 | 5.432 | 5.580 | 419,346 | +0.09(+1.64%) |
Sep 24, 2019 | 5.760 | 5.810 | 5.400 | 5.490 | 878,219 | -0.10(-1.79%) |
Sep 23, 2019 | 5.590 | 5.660 | 5.530 | 5.590 | 244,836 | -0.04(-0.71%) |
Sep 20, 2019 | 5.550 | 5.650 | 5.420 | 5.630 | 1,264,800 | +0.06(+1.08%) |
Sep 19, 2019 | 5.630 | 5.680 | 5.450 | 5.570 | 454,765 | -0.04(-0.71%) |
Sep 18, 2019 | 5.830 | 5.880 | 5.480 | 5.610 | 815,600 | -0.25(-4.27%) |
Sep 17, 2019 | 5.850 | 5.990 | 5.800 | 5.860 | 278,292 | -0.01(-0.17%) |
Sep 16, 2019 | 5.740 | 5.880 | 5.740 | 5.870 | 511,947 | +0.12(+2.09%) |
Sep 13, 2019 | 6.080 | 6.190 | 5.740 | 5.750 | 736,900 | -0.26(-4.33%) |
Sep 12, 2019 | 6.270 | 6.400 | 5.950 | 6.010 | 545,292 | -0.27(-4.30%) |
Sep 11, 2019 | 6.370 | 6.560 | 6.260 | 6.280 | 659,048 | -0.06(-0.95%) |
Sep 10, 2019 | 6.020 | 6.390 | 5.930 | 6.340 | 498,641 | +0.29(+4.79%) |
Sep 09, 2019 | 5.930 | 6.060 | 5.810 | 6.050 | 271,814 | +0.11(+1.85%) |
Sep 06, 2019 | 6.000 | 6.100 | 5.880 | 5.940 | 305,300 | -0.09(-1.49%) |
Sep 05, 2019 | 5.900 | 6.130 | 5.820 | 6.030 | 565,179 | +0.20(+3.43%) |
Sep 04, 2019 | 6.030 | 6.050 | 5.745 | 5.830 | 289,418 | -0.14(-2.35%) |
Sep 03, 2019 | 5.860 | 6.140 | 5.820 | 5.970 | 694,848 | +0.05(+0.84%) |
Aug 30, 2019 | 5.880 | 5.940 | 5.770 | 5.920 | 238,300 | +0.06(+1.02%) |
Aug 29, 2019 | 5.880 | 5.970 | 5.800 | 5.860 | 330,096 | +0.04(+0.69%) |
Aug 28, 2019 | 5.480 | 5.880 | 5.430 | 5.820 | 324,036 | +0.32(+5.82%) |
Aug 27, 2019 | 5.640 | 5.730 | 5.470 | 5.500 | 340,001 | -0.10(-1.79%) |
Aug 26, 2019 | 5.590 | 5.675 | 5.490 | 5.600 | 361,836 | +0.07(+1.27%) |
Aug 23, 2019 | 5.780 | 5.960 | 5.500 | 5.530 | 325,300 | -0.28(-4.82%) |
Aug 22, 2019 | 5.950 | 5.980 | 5.800 | 5.810 | 246,352 | -0.12(-2.02%) |
Aug 21, 2019 | 5.980 | 5.980 | 5.800 | 5.930 | 195,862 | +0.02(+0.34%) |
Aug 20, 2019 | 5.730 | 5.985 | 5.730 | 5.910 | 304,918 | +0.18(+3.14%) |
Aug 19, 2019 | 5.940 | 5.970 | 5.650 | 5.730 | 288,652 | -0.09(-1.55%) |
Aug 16, 2019 | 5.900 | 6.000 | 5.785 | 5.820 | 711,800 | -0.05(-0.85%) |
Aug 15, 2019 | 5.930 | 6.120 | 5.820 | 5.870 | 383,248 | -0.06(-1.01%) |
Aug 14, 2019 | 5.780 | 5.990 | 5.780 | 5.930 | 799,221 | -0.02(-0.34%) |
Aug 13, 2019 | 5.840 | 6.040 | 5.830 | 5.950 | 271,456 | +0.11(+1.88%) |
Aug 12, 2019 | 5.800 | 5.890 | 5.600 | 5.840 | 253,759 | +0.01(+0.17%) |
Aug 09, 2019 | 5.880 | 6.000 | 5.760 | 5.830 | 406,200 | -0.09(-1.52%) |
Aug 08, 2019 | 5.590 | 5.970 | 5.150 | 5.920 | 1,354,970 | +0.36(+6.47%) |
Aug 07, 2019 | 5.510 | 5.730 | 5.420 | 5.560 | 959,674 | -0.03(-0.54%) |
Aug 06, 2019 | 5.680 | 5.830 | 5.400 | 5.590 | 1,076,952 | -0.05(-0.89%) |
Aug 05, 2019 | 5.900 | 5.900 | 5.630 | 5.640 | 754,514 | -0.42(-6.93%) |
Aug 02, 2019 | 6.140 | 6.140 | 5.880 | 6.060 | 478,500 | -0.08(-1.30%) |
Aug 01, 2019 | 6.200 | 6.360 | 6.040 | 6.140 | 772,013 | -0.04(-0.65%) |
Jul 31, 2019 | 6.310 | 6.430 | 6.140 | 6.180 | 592,698 | -0.16(-2.52%) |
Jul 30, 2019 | 6.150 | 6.350 | 6.020 | 6.340 | 491,162 | +0.19(+3.09%) |
Jul 29, 2019 | 6.380 | 6.430 | 6.020 | 6.150 | 704,475 | -0.23(-3.61%) |
Jul 26, 2019 | 6.230 | 6.420 | 6.220 | 6.380 | 484,100 | +0.15(+2.41%) |
Jul 25, 2019 | 6.530 | 6.530 | 6.190 | 6.230 | 932,965 | -0.30(-4.59%) |
Jul 24, 2019 | 6.330 | 6.540 | 6.180 | 6.530 | 581,629 | +0.13(+2.03%) |
Jul 23, 2019 | 6.500 | 6.500 | 6.230 | 6.400 | 627,538 | -0.10(-1.54%) |
Jul 22, 2019 | 6.210 | 6.520 | 6.130 | 6.500 | 595,372 | +0.28(+4.50%) |
Jul 19, 2019 | 6.420 | 6.480 | 6.180 | 6.220 | 473,600 | -0.21(-3.27%) |
Jul 18, 2019 | 6.390 | 6.450 | 6.160 | 6.430 | 552,419 | +0.04(+0.63%) |
Jul 17, 2019 | 6.540 | 6.690 | 6.320 | 6.390 | 702,717 | -0.15(-2.29%) |
Jul 16, 2019 | 6.490 | 6.649 | 6.390 | 6.540 | 355,686 | +0.07(+1.08%) |
Jul 15, 2019 | 6.490 | 6.650 | 6.360 | 6.470 | 434,384 | -0.01(-0.15%) |
Jul 12, 2019 | 6.770 | 6.810 | 6.400 | 6.480 | 941,000 | -0.33(-4.85%) |
Jul 11, 2019 | 6.940 | 6.970 | 6.671 | 6.810 | 898,120 | -0.11(-1.59%) |
Jul 10, 2019 | 6.780 | 6.920 | 6.550 | 6.920 | 807,567 | +0.17(+2.52%) |
Jul 09, 2019 | 6.530 | 6.850 | 6.360 | 6.750 | 922,598 | +0.15(+2.27%) |
Jul 08, 2019 | 6.960 | 6.960 | 6.490 | 6.600 | 1,057,046 | -0.44(-6.25%) |
Jul 05, 2019 | 7.030 | 7.130 | 6.910 | 7.040 | 572,100 | -0.05(-0.71%) |
Jul 03, 2019 | 7.070 | 7.130 | 6.950 | 7.090 | 273,900 | +0.06(+0.85%) |
Jul 02, 2019 | 7.160 | 7.210 | 6.960 | 7.030 | 542,186 | -0.19(-2.63%) |