Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 5.870 | 5.890 | 5.810 | 5.890 | 8,070 | -0.09(-1.51%) |
Sep 27, 2019 | 5.990 | 6.000 | 5.880 | 5.980 | 6,800 | +0.07(+1.18%) |
Sep 26, 2019 | 5.870 | 6.000 | 5.850 | 5.910 | 14,829 | -0.01(-0.17%) |
Sep 25, 2019 | 5.780 | 6.000 | 5.780 | 5.920 | 65,628 | -0.03(-0.50%) |
Sep 24, 2019 | 6.070 | 6.090 | 5.770 | 5.950 | 66,105 | -0.12(-1.98%) |
Sep 23, 2019 | 6.080 | 6.100 | 6.000 | 6.070 | 62,636 | +0.03(+0.50%) |
Sep 20, 2019 | 6.220 | 6.220 | 6.000 | 6.040 | 29,800 | -0.12(-1.95%) |
Sep 19, 2019 | 6.050 | 6.200 | 6.000 | 6.160 | 28,388 | +0.04(+0.65%) |
Sep 18, 2019 | 6.050 | 6.150 | 6.000 | 6.120 | 48,199 | +0.10(+1.66%) |
Sep 17, 2019 | 5.990 | 6.060 | 5.990 | 6.020 | 728,412 | +0.02(+0.33%) |
Sep 16, 2019 | 6.000 | 6.030 | 5.880 | 6.000 | 505,969 | -0.06(-0.99%) |
Sep 13, 2019 | 6.230 | 6.230 | 6.000 | 6.060 | 74,000 | -0.19(-3.04%) |
Sep 12, 2019 | 6.060 | 6.270 | 6.050 | 6.250 | 2,075,459 | +0.15(+2.46%) |
Sep 11, 2019 | 5.920 | 6.180 | 5.920 | 6.100 | 137,267 | +0.09(+1.50%) |
Sep 10, 2019 | 5.800 | 6.320 | 5.760 | 6.010 | 31,143 | +0.06(+1.01%) |
Sep 09, 2019 | 5.900 | 6.040 | 5.770 | 5.950 | 18,594 | -0.20(-3.25%) |
Sep 06, 2019 | 5.800 | 6.150 | 5.640 | 6.150 | 1,395,500 | +0.59(+10.61%) |
Sep 05, 2019 | 5.780 | 5.890 | 5.450 | 5.560 | 403,081 | -0.21(-3.67%) |
Sep 04, 2019 | 5.420 | 5.800 | 5.320 | 5.772 | 112,732 | +0.09(+1.62%) |
Sep 03, 2019 | 6.180 | 6.180 | 5.600 | 5.680 | 124,900 | -0.66(-10.41%) |
Aug 30, 2019 | 6.480 | 6.480 | 6.300 | 6.340 | 11,800 | +0.02(+0.32%) |
Aug 29, 2019 | 6.350 | 6.350 | 6.280 | 6.320 | 235,660 | +0.00(+0.00%) |
Aug 28, 2019 | 6.270 | 6.350 | 6.220 | 6.320 | 42,000 | -0.01(-0.16%) |
Aug 27, 2019 | 6.350 | 6.350 | 6.280 | 6.330 | 73,923 | +0.04(+0.64%) |
Aug 26, 2019 | 6.410 | 6.410 | 6.229 | 6.290 | 345,656 | -0.02(-0.32%) |
Aug 23, 2019 | 6.320 | 6.330 | 6.250 | 6.310 | 69,900 | -0.01(-0.16%) |
Aug 22, 2019 | 6.310 | 6.350 | 6.300 | 6.320 | 65,650 | -0.02(-0.32%) |
Aug 21, 2019 | 6.180 | 6.370 | 6.180 | 6.340 | 1,950,812 | +0.10(+1.60%) |
Aug 20, 2019 | 6.200 | 6.250 | 6.200 | 6.240 | 70,212 | +0.04(+0.65%) |
Aug 19, 2019 | 6.090 | 6.240 | 6.090 | 6.200 | 90,912 | +0.13(+2.14%) |
Aug 16, 2019 | 6.050 | 6.080 | 5.910 | 6.070 | 62,700 | -0.01(-0.16%) |
Aug 15, 2019 | 6.060 | 6.120 | 5.980 | 6.080 | 840,601 | +0.15(+2.53%) |
Aug 14, 2019 | 5.930 | 5.930 | 5.930 | 5.930 | 100 | -0.06(-1.00%) |
Aug 13, 2019 | 6.010 | 6.030 | 5.960 | 5.990 | 19,202 | +0.06(+1.01%) |
Aug 12, 2019 | 5.880 | 5.930 | 5.880 | 5.930 | 2,400 | -0.11(-1.82%) |
Aug 09, 2019 | 5.970 | 6.090 | 5.900 | 6.040 | 493,200 | +0.09(+1.51%) |
Aug 08, 2019 | 5.800 | 6.000 | 5.700 | 5.950 | 103,226 | +0.38(+6.82%) |
Aug 07, 2019 | 5.170 | 5.570 | 5.120 | 5.570 | 393,600 | +0.39(+7.53%) |
Aug 06, 2019 | 5.190 | 5.210 | 5.155 | 5.180 | 2,500 | +0.14(+2.78%) |
Aug 05, 2019 | 5.000 | 5.310 | 4.800 | 5.040 | 279,945 | -0.33(-6.15%) |
Aug 02, 2019 | 5.410 | 5.410 | 5.270 | 5.370 | 7,600 | +0.04(+0.75%) |
Aug 01, 2019 | 5.500 | 5.600 | 5.190 | 5.330 | 116,545 | -0.17(-3.09%) |
Jul 31, 2019 | 5.430 | 5.500 | 5.420 | 5.500 | 6,311 | +0.00(+0.00%) |
Jul 30, 2019 | 5.410 | 5.500 | 5.410 | 5.500 | 100,200 | +0.10(+1.85%) |
Jul 29, 2019 | 5.320 | 5.450 | 5.210 | 5.400 | 49,545 | +0.16(+3.05%) |
Jul 26, 2019 | 5.180 | 5.240 | 5.160 | 5.240 | 51,300 | +0.09(+1.75%) |
Jul 25, 2019 | 5.010 | 5.230 | 5.010 | 5.150 | 198,362 | +0.13(+2.59%) |
Jul 24, 2019 | 4.940 | 5.110 | 4.940 | 5.020 | 657,706 | +0.10(+2.03%) |
Jul 23, 2019 | 5.020 | 5.020 | 4.920 | 4.920 | 1,055,603 | -0.03(-0.61%) |
Jul 22, 2019 | 4.940 | 4.950 | 4.810 | 4.950 | 1,424,381 | +0.10(+2.06%) |
Jul 19, 2019 | 4.800 | 4.900 | 4.750 | 4.850 | 158,300 | +0.07(+1.46%) |
Jul 18, 2019 | 4.510 | 4.800 | 4.500 | 4.780 | 10,794 | +0.21(+4.60%) |
Jul 17, 2019 | 4.670 | 4.780 | 4.570 | 4.570 | 8,000 | -0.11(-2.35%) |
Jul 16, 2019 | 4.580 | 4.690 | 4.550 | 4.680 | 223,189 | +0.18(+4.00%) |
Jul 15, 2019 | 4.500 | 4.500 | 4.500 | 4.500 | 11,914 | +0.03(+0.67%) |
Jul 12, 2019 | 4.650 | 4.650 | 4.460 | 4.470 | 4,400 | -0.21(-4.49%) |
Jul 11, 2019 | 4.650 | 4.700 | 4.550 | 4.680 | 452,272 | +0.08(+1.74%) |
Jul 10, 2019 | 4.570 | 4.760 | 4.560 | 4.600 | 102,400 | -0.05(-1.08%) |
Jul 09, 2019 | 4.600 | 4.780 | 4.550 | 4.650 | 359,300 | -0.08(-1.69%) |
Jul 08, 2019 | 4.750 | 4.840 | 4.560 | 4.730 | 97,000 | -0.11(-2.27%) |
Jul 05, 2019 | 4.750 | 4.840 | 4.750 | 4.840 | 48,900 | +0.04(+0.83%) |
Jul 03, 2019 | 4.790 | 4.960 | 4.750 | 4.800 | 136,700 | +0.16(+3.45%) |
Jul 02, 2019 | 4.540 | 4.810 | 4.500 | 4.640 | 144,621 | +0.15(+3.34%) |