Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 5.290 | 5.620 | 5.170 | 5.520 | 21,871,812 | +0.41(+8.02%) |
Sep 27, 2019 | 5.200 | 5.240 | 4.870 | 5.110 | 23,478,400 | +0.17(+3.44%) |
Sep 26, 2019 | 5.050 | 5.220 | 4.900 | 4.940 | 25,625,394 | +0.06(+1.23%) |
Sep 25, 2019 | 5.090 | 5.150 | 4.890 | 4.880 | 26,785,392 | +0.07(+1.46%) |
Sep 24, 2019 | 4.560 | 4.850 | 4.530 | 4.810 | 26,555,640 | +0.34(+7.61%) |
Sep 23, 2019 | 4.530 | 4.650 | 4.420 | 4.470 | 20,775,796 | +0.00(+0.00%) |
Sep 20, 2019 | 4.430 | 4.600 | 4.340 | 4.470 | 21,027,600 | -0.02(-0.45%) |
Sep 19, 2019 | 4.430 | 4.570 | 4.370 | 4.490 | 25,821,432 | -0.10(-2.18%) |
Sep 18, 2019 | 4.560 | 4.680 | 4.410 | 4.590 | 44,378,664 | +0.20(+4.56%) |
Sep 17, 2019 | 3.840 | 4.490 | 3.830 | 4.390 | 74,220,960 | +0.48(+12.28%) |
Sep 16, 2019 | 4.700 | 4.760 | 3.560 | 3.910 | 105,473,816 | -2.58(-39.75%) |
Sep 13, 2019 | 6.390 | 6.580 | 6.340 | 6.490 | 12,373,200 | +0.05(+0.78%) |
Sep 12, 2019 | 6.690 | 6.740 | 6.360 | 6.440 | 27,208,336 | +0.33(+5.40%) |
Sep 11, 2019 | 5.650 | 6.260 | 5.570 | 6.110 | 27,347,622 | +0.41(+7.19%) |
Sep 10, 2019 | 5.500 | 5.790 | 5.340 | 5.700 | 30,116,852 | +0.15(+2.70%) |
Sep 09, 2019 | 5.790 | 5.830 | 5.510 | 5.550 | 20,146,588 | -0.45(-7.50%) |
Sep 06, 2019 | 6.480 | 6.570 | 5.889 | 6.000 | 29,105,800 | -0.12(-1.96%) |
Sep 05, 2019 | 5.960 | 6.190 | 5.650 | 6.120 | 25,244,948 | +0.02(+0.33%) |
Sep 04, 2019 | 6.430 | 6.470 | 5.990 | 6.100 | 37,907,520 | -0.90(-12.86%) |
Sep 03, 2019 | 7.240 | 7.400 | 6.930 | 7.000 | 23,647,932 | +0.39(+5.90%) |
Aug 30, 2019 | 6.170 | 6.760 | 6.140 | 6.610 | 19,667,400 | +0.50(+8.18%) |
Aug 29, 2019 | 6.320 | 6.330 | 6.030 | 6.110 | 18,228,408 | -0.24(-3.78%) |
Aug 28, 2019 | 6.190 | 6.490 | 6.060 | 6.350 | 22,141,708 | -0.36(-5.37%) |
Aug 27, 2019 | 7.040 | 7.210 | 6.660 | 6.710 | 21,767,258 | -0.45(-6.28%) |
Aug 26, 2019 | 6.690 | 7.250 | 6.600 | 7.160 | 17,436,448 | +0.03(+0.42%) |
Aug 23, 2019 | 7.090 | 7.344 | 6.810 | 7.130 | 26,953,100 | +0.53(+8.03%) |
Aug 22, 2019 | 6.330 | 6.770 | 6.280 | 6.600 | 13,792,856 | +0.18(+2.80%) |
Aug 21, 2019 | 6.060 | 6.530 | 6.000 | 6.420 | 18,366,894 | +0.03(+0.47%) |
Aug 20, 2019 | 6.470 | 6.660 | 6.220 | 6.390 | 17,835,104 | +0.05(+0.79%) |
Aug 19, 2019 | 6.480 | 6.640 | 6.280 | 6.340 | 13,541,153 | -0.48(-7.04%) |
Aug 16, 2019 | 6.860 | 7.040 | 6.740 | 6.820 | 11,952,200 | -0.11(-1.59%) |
Aug 15, 2019 | 7.000 | 7.130 | 6.780 | 6.930 | 14,821,086 | +0.20(+2.97%) |
Aug 14, 2019 | 6.700 | 7.070 | 6.500 | 6.730 | 24,959,978 | +0.63(+10.33%) |
Aug 13, 2019 | 7.060 | 7.100 | 5.990 | 6.100 | 26,816,556 | -0.89(-12.73%) |
Aug 12, 2019 | 6.990 | 7.200 | 6.850 | 6.990 | 12,961,974 | -0.17(-2.37%) |
Aug 09, 2019 | 7.260 | 7.330 | 6.930 | 7.160 | 20,260,800 | -0.74(-9.37%) |
Aug 08, 2019 | 8.100 | 8.270 | 7.770 | 7.900 | 12,741,745 | -0.12(-1.50%) |
Aug 07, 2019 | 8.250 | 8.980 | 8.030 | 8.020 | 30,762,762 | +0.41(+5.39%) |
Aug 06, 2019 | 7.100 | 7.720 | 7.060 | 7.610 | 15,361,696 | +0.43(+5.99%) |
Aug 05, 2019 | 7.300 | 7.330 | 6.890 | 7.180 | 16,645,356 | +0.18(+2.57%) |
Aug 02, 2019 | 6.800 | 7.080 | 6.770 | 7.000 | 14,831,100 | -0.36(-4.89%) |
Aug 01, 2019 | 6.560 | 7.700 | 6.550 | 7.360 | 31,088,372 | +1.04(+16.46%) |
Jul 31, 2019 | 6.140 | 6.370 | 6.070 | 6.320 | 11,221,043 | +0.05(+0.80%) |
Jul 30, 2019 | 6.660 | 6.700 | 6.230 | 6.270 | 16,206,030 | -0.41(-6.14%) |
Jul 29, 2019 | 6.780 | 7.120 | 6.660 | 6.680 | 14,156,305 | -0.32(-4.57%) |
Jul 26, 2019 | 7.000 | 7.180 | 6.880 | 7.000 | 9,140,900 | -0.02(-0.28%) |
Jul 25, 2019 | 6.860 | 7.110 | 6.780 | 7.020 | 14,733,780 | -0.08(-1.13%) |
Jul 24, 2019 | 6.720 | 7.300 | 6.470 | 7.100 | 21,428,094 | +0.38(+5.65%) |
Jul 23, 2019 | 6.950 | 7.110 | 6.700 | 6.720 | 9,732,136 | -0.22(-3.17%) |
Jul 22, 2019 | 7.070 | 7.140 | 6.900 | 6.940 | 14,202,461 | -0.04(-0.57%) |
Jul 19, 2019 | 7.150 | 7.410 | 6.930 | 6.980 | 17,199,700 | -0.17(-2.38%) |
Jul 18, 2019 | 6.790 | 7.500 | 6.760 | 7.150 | 23,476,656 | +0.30(+4.38%) |
Jul 17, 2019 | 6.260 | 6.870 | 6.260 | 6.850 | 30,956,278 | +0.51(+8.04%) |
Jul 16, 2019 | 5.920 | 6.650 | 5.760 | 6.340 | 19,624,416 | +0.34(+5.67%) |
Jul 15, 2019 | 5.600 | 6.010 | 5.590 | 6.000 | 11,700,682 | +0.27(+4.71%) |
Jul 12, 2019 | 5.730 | 5.820 | 5.620 | 5.730 | 12,017,400 | +0.06(+1.06%) |
Jul 11, 2019 | 5.640 | 5.760 | 5.560 | 5.670 | 13,463,520 | -0.02(-0.35%) |
Jul 10, 2019 | 6.030 | 6.070 | 5.650 | 5.690 | 24,755,308 | -0.81(-12.46%) |
Jul 09, 2019 | 6.600 | 6.710 | 6.480 | 6.500 | 10,170,748 | -0.17(-2.55%) |
Jul 08, 2019 | 6.590 | 6.720 | 6.340 | 6.670 | 12,975,672 | +0.04(+0.60%) |
Jul 05, 2019 | 6.820 | 6.860 | 6.580 | 6.630 | 10,873,600 | -0.34(-4.88%) |
Jul 03, 2019 | 6.870 | 7.200 | 6.810 | 6.970 | 16,593,000 | -0.12(-1.69%) |
Jul 02, 2019 | 6.340 | 7.180 | 6.320 | 7.090 | 20,344,214 | +0.87(+13.99%) |