Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 6.300 | 6.370 | 6.105 | 6.290 | 213,575 | -0.03(-0.47%) |
Sep 27, 2019 | 6.130 | 6.430 | 6.130 | 6.320 | 286,400 | +0.19(+3.10%) |
Sep 26, 2019 | 6.400 | 6.440 | 6.030 | 6.130 | 235,216 | -0.36(-5.55%) |
Sep 25, 2019 | 6.390 | 6.670 | 6.350 | 6.490 | 327,475 | +0.08(+1.25%) |
Sep 24, 2019 | 6.600 | 6.610 | 6.320 | 6.410 | 359,176 | -0.24(-3.61%) |
Sep 23, 2019 | 6.670 | 6.790 | 6.530 | 6.650 | 538,697 | -0.14(-2.06%) |
Sep 20, 2019 | 6.750 | 6.880 | 6.620 | 6.790 | 558,800 | +0.00(+0.00%) |
Sep 19, 2019 | 6.930 | 6.996 | 6.740 | 6.790 | 440,128 | -0.27(-3.82%) |
Sep 18, 2019 | 7.280 | 7.420 | 6.920 | 7.060 | 473,043 | -0.25(-3.42%) |
Sep 17, 2019 | 7.370 | 7.510 | 7.160 | 7.310 | 319,649 | -0.12(-1.62%) |
Sep 16, 2019 | 7.390 | 7.790 | 7.260 | 7.430 | 447,790 | -0.06(-0.80%) |
Sep 13, 2019 | 7.720 | 7.775 | 7.410 | 7.490 | 388,200 | -0.08(-1.06%) |
Sep 12, 2019 | 7.080 | 7.590 | 6.930 | 7.570 | 493,967 | +0.45(+6.32%) |
Sep 11, 2019 | 6.710 | 7.120 | 6.360 | 7.120 | 390,202 | +0.38(+5.64%) |
Sep 10, 2019 | 6.390 | 7.010 | 6.360 | 6.740 | 444,355 | +0.38(+5.97%) |
Sep 09, 2019 | 5.970 | 6.410 | 5.860 | 6.360 | 364,579 | +0.42(+7.07%) |
Sep 06, 2019 | 5.960 | 6.080 | 5.700 | 5.940 | 389,100 | -0.02(-0.34%) |
Sep 05, 2019 | 5.560 | 5.990 | 5.485 | 5.960 | 519,565 | +0.61(+11.40%) |
Sep 04, 2019 | 5.090 | 5.440 | 4.940 | 5.350 | 392,955 | +0.38(+7.65%) |
Sep 03, 2019 | 5.120 | 5.230 | 4.860 | 4.970 | 474,172 | -0.25(-4.79%) |
Aug 30, 2019 | 5.540 | 5.580 | 5.160 | 5.220 | 388,900 | -0.28(-5.09%) |
Aug 29, 2019 | 5.430 | 5.590 | 5.390 | 5.500 | 313,459 | +0.16(+3.00%) |
Aug 28, 2019 | 5.120 | 5.485 | 5.090 | 5.340 | 243,067 | +0.20(+3.89%) |
Aug 27, 2019 | 5.420 | 5.490 | 5.080 | 5.140 | 421,962 | -0.24(-4.46%) |
Aug 26, 2019 | 5.750 | 5.750 | 5.300 | 5.380 | 363,551 | -0.27(-4.78%) |
Aug 23, 2019 | 5.580 | 5.740 | 5.500 | 5.650 | 430,400 | +0.00(+0.00%) |
Aug 22, 2019 | 5.690 | 5.750 | 5.450 | 5.650 | 713,217 | -0.18(-3.09%) |
Aug 21, 2019 | 5.950 | 5.960 | 5.770 | 5.830 | 169,874 | -0.01(-0.17%) |
Aug 20, 2019 | 5.890 | 6.000 | 5.790 | 5.840 | 301,487 | -0.13(-2.18%) |
Aug 19, 2019 | 5.870 | 6.090 | 5.830 | 5.970 | 331,097 | +0.20(+3.47%) |
Aug 16, 2019 | 5.710 | 5.860 | 5.280 | 5.770 | 359,800 | +0.04(+0.70%) |
Aug 15, 2019 | 5.560 | 5.780 | 5.500 | 5.730 | 525,990 | +0.26(+4.75%) |
Aug 14, 2019 | 5.850 | 5.850 | 5.440 | 5.470 | 395,502 | -0.53(-8.83%) |
Aug 13, 2019 | 5.920 | 6.240 | 5.900 | 6.000 | 255,895 | +0.03(+0.50%) |
Aug 12, 2019 | 6.090 | 6.180 | 5.950 | 5.970 | 237,829 | -0.21(-3.40%) |
Aug 09, 2019 | 6.360 | 6.360 | 6.000 | 6.180 | 318,600 | -0.26(-4.04%) |
Aug 08, 2019 | 6.480 | 6.510 | 6.315 | 6.440 | 257,550 | -0.02(-0.31%) |
Aug 07, 2019 | 6.260 | 6.501 | 6.250 | 6.460 | 275,744 | +0.16(+2.54%) |
Aug 06, 2019 | 6.630 | 6.720 | 6.000 | 6.300 | 1,080,458 | -0.32(-4.83%) |
Aug 05, 2019 | 6.550 | 6.700 | 6.510 | 6.620 | 432,088 | -0.16(-2.36%) |
Aug 02, 2019 | 7.420 | 7.600 | 6.570 | 6.780 | 667,500 | +0.33(+5.12%) |
Aug 01, 2019 | 6.800 | 6.910 | 6.370 | 6.450 | 380,433 | -0.54(-7.73%) |
Jul 31, 2019 | 6.900 | 7.130 | 6.830 | 6.990 | 317,625 | +0.11(+1.60%) |
Jul 30, 2019 | 6.680 | 6.910 | 6.610 | 6.880 | 254,850 | +0.10(+1.47%) |
Jul 29, 2019 | 6.890 | 6.930 | 6.700 | 6.780 | 186,894 | -0.14(-2.02%) |
Jul 26, 2019 | 7.030 | 7.060 | 6.910 | 6.920 | 166,400 | -0.07(-1.00%) |
Jul 25, 2019 | 7.120 | 7.120 | 6.930 | 6.990 | 144,241 | -0.15(-2.10%) |
Jul 24, 2019 | 6.860 | 7.170 | 6.860 | 7.140 | 192,518 | +0.19(+2.73%) |
Jul 23, 2019 | 7.000 | 7.100 | 6.830 | 6.950 | 166,897 | +0.01(+0.14%) |
Jul 22, 2019 | 6.990 | 7.050 | 6.730 | 6.940 | 213,380 | +0.01(+0.14%) |
Jul 19, 2019 | 6.860 | 7.000 | 6.810 | 6.930 | 246,400 | +0.07(+1.02%) |
Jul 18, 2019 | 7.040 | 7.080 | 6.820 | 6.860 | 253,791 | -0.24(-3.38%) |
Jul 17, 2019 | 7.390 | 7.450 | 6.950 | 7.100 | 332,122 | -0.41(-5.46%) |
Jul 16, 2019 | 7.400 | 7.790 | 7.400 | 7.510 | 244,911 | +0.12(+1.62%) |
Jul 15, 2019 | 7.250 | 7.410 | 7.010 | 7.390 | 266,643 | +0.20(+2.78%) |
Jul 12, 2019 | 7.040 | 7.230 | 7.000 | 7.190 | 319,500 | +0.15(+2.13%) |
Jul 11, 2019 | 7.200 | 7.220 | 6.930 | 7.040 | 222,279 | -0.17(-2.36%) |
Jul 10, 2019 | 7.370 | 7.480 | 7.150 | 7.210 | 206,698 | -0.09(-1.23%) |
Jul 09, 2019 | 7.490 | 7.600 | 7.140 | 7.300 | 201,656 | -0.26(-3.44%) |
Jul 08, 2019 | 7.730 | 7.810 | 7.495 | 7.560 | 204,230 | -0.21(-2.70%) |
Jul 05, 2019 | 7.460 | 7.780 | 7.460 | 7.770 | 164,200 | +0.07(+0.91%) |
Jul 03, 2019 | 7.940 | 7.970 | 7.660 | 7.700 | 137,500 | -0.20(-2.53%) |
Jul 02, 2019 | 8.090 | 8.090 | 7.820 | 7.900 | 226,845 | -0.21(-2.59%) |