Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 5.350 | 5.410 | 5.150 | 5.350 | 19,864 | -0.01(-0.19%) |
Sep 27, 2019 | 5.510 | 5.510 | 5.196 | 5.360 | 11,900 | +0.07(+1.32%) |
Sep 26, 2019 | 5.603 | 5.603 | 5.240 | 5.290 | 17,840 | -0.11(-2.04%) |
Sep 25, 2019 | 5.450 | 5.520 | 5.370 | 5.400 | 11,937 | -0.10(-1.82%) |
Sep 24, 2019 | 5.630 | 5.660 | 5.410 | 5.500 | 38,787 | -0.17(-3.00%) |
Sep 23, 2019 | 5.520 | 5.724 | 5.410 | 5.670 | 56,763 | +0.04(+0.71%) |
Sep 20, 2019 | 5.640 | 5.780 | 5.510 | 5.630 | 41,600 | -0.11(-1.92%) |
Sep 19, 2019 | 5.770 | 5.830 | 5.510 | 5.740 | 62,450 | -0.05(-0.86%) |
Sep 18, 2019 | 5.910 | 6.130 | 5.650 | 5.790 | 76,367 | -0.14(-2.36%) |
Sep 17, 2019 | 6.120 | 6.400 | 5.930 | 5.930 | 67,078 | -0.50(-7.78%) |
Sep 16, 2019 | 6.060 | 6.470 | 6.010 | 6.430 | 55,485 | +0.35(+5.76%) |
Sep 13, 2019 | 6.144 | 6.290 | 5.950 | 6.080 | 44,300 | -0.10(-1.62%) |
Sep 12, 2019 | 6.060 | 6.300 | 5.810 | 6.180 | 180,745 | -0.27(-4.19%) |
Sep 11, 2019 | 7.000 | 7.440 | 6.160 | 6.450 | 2,259,757 | +0.75(+13.16%) |
Sep 10, 2019 | 5.580 | 5.790 | 5.410 | 5.700 | 63,528 | +0.13(+2.33%) |
Sep 09, 2019 | 5.280 | 5.650 | 5.230 | 5.570 | 37,974 | +0.21(+3.92%) |
Sep 06, 2019 | 5.210 | 5.440 | 5.200 | 5.360 | 17,300 | +0.14(+2.68%) |
Sep 05, 2019 | 5.350 | 5.440 | 5.190 | 5.220 | 39,559 | -0.13(-2.43%) |
Sep 04, 2019 | 5.300 | 5.530 | 5.230 | 5.350 | 16,915 | +0.09(+1.71%) |
Sep 03, 2019 | 5.503 | 5.802 | 5.200 | 5.260 | 40,380 | -0.36(-6.41%) |
Aug 30, 2019 | 5.580 | 5.820 | 5.390 | 5.620 | 32,400 | -0.06(-1.06%) |
Aug 29, 2019 | 5.370 | 5.750 | 5.330 | 5.680 | 62,459 | +0.46(+8.81%) |
Aug 28, 2019 | 5.310 | 5.460 | 5.150 | 5.220 | 24,858 | -0.08(-1.51%) |
Aug 27, 2019 | 5.520 | 5.520 | 5.230 | 5.300 | 24,016 | -0.29(-5.19%) |
Aug 26, 2019 | 5.400 | 5.670 | 5.250 | 5.590 | 30,414 | +0.10(+1.82%) |
Aug 23, 2019 | 5.820 | 5.880 | 5.367 | 5.490 | 90,100 | -0.36(-6.15%) |
Aug 22, 2019 | 5.350 | 5.890 | 5.060 | 5.850 | 156,417 | +0.50(+9.35%) |
Aug 21, 2019 | 5.090 | 5.380 | 4.960 | 5.350 | 102,655 | +0.40(+8.08%) |
Aug 20, 2019 | 5.280 | 5.310 | 4.890 | 4.950 | 88,293 | -0.30(-5.71%) |
Aug 19, 2019 | 5.630 | 5.690 | 5.250 | 5.250 | 55,663 | -0.39(-6.91%) |
Aug 16, 2019 | 5.605 | 6.290 | 5.380 | 5.640 | 231,000 | +0.09(+1.62%) |
Aug 15, 2019 | 5.742 | 5.765 | 5.550 | 5.550 | 26,692 | -0.12(-2.12%) |
Aug 14, 2019 | 5.890 | 6.036 | 5.640 | 5.670 | 40,209 | -0.44(-7.20%) |
Aug 13, 2019 | 5.920 | 6.130 | 5.800 | 6.110 | 26,737 | +0.23(+3.91%) |
Aug 12, 2019 | 6.080 | 6.130 | 5.860 | 5.880 | 29,507 | -0.26(-4.23%) |
Aug 09, 2019 | 6.080 | 6.140 | 5.820 | 6.140 | 9,200 | +0.14(+2.33%) |
Aug 08, 2019 | 6.140 | 6.370 | 5.800 | 6.000 | 28,514 | -0.14(-2.28%) |
Aug 07, 2019 | 6.150 | 6.330 | 6.000 | 6.140 | 28,333 | +0.08(+1.32%) |
Aug 06, 2019 | 6.530 | 6.530 | 6.000 | 6.060 | 20,205 | -0.48(-7.34%) |
Aug 05, 2019 | 6.200 | 6.620 | 6.057 | 6.540 | 50,998 | +0.42(+6.86%) |
Aug 02, 2019 | 6.790 | 6.790 | 6.000 | 6.120 | 51,400 | -0.23(-3.62%) |
Aug 01, 2019 | 6.900 | 6.920 | 6.180 | 6.350 | 59,600 | -0.50(-7.30%) |
Jul 31, 2019 | 6.800 | 6.957 | 6.600 | 6.850 | 34,146 | -0.03(-0.44%) |
Jul 30, 2019 | 6.640 | 6.880 | 6.600 | 6.880 | 30,802 | +0.27(+4.08%) |
Jul 29, 2019 | 6.951 | 6.951 | 6.600 | 6.610 | 43,078 | -0.19(-2.79%) |
Jul 26, 2019 | 6.910 | 6.950 | 6.760 | 6.800 | 12,400 | -0.18(-2.58%) |
Jul 25, 2019 | 6.880 | 7.010 | 6.670 | 6.980 | 49,491 | +0.07(+1.01%) |
Jul 24, 2019 | 6.840 | 6.950 | 6.720 | 6.910 | 16,031 | +0.07(+1.02%) |
Jul 23, 2019 | 7.050 | 7.170 | 6.790 | 6.840 | 58,865 | -0.30(-4.20%) |
Jul 22, 2019 | 6.850 | 7.140 | 6.790 | 7.140 | 55,863 | +0.24(+3.48%) |
Jul 19, 2019 | 6.980 | 7.166 | 6.900 | 6.900 | 20,500 | -0.02(-0.29%) |
Jul 18, 2019 | 7.150 | 7.270 | 6.866 | 6.920 | 17,842 | -0.28(-3.89%) |
Jul 17, 2019 | 7.260 | 7.340 | 6.880 | 7.200 | 77,788 | +0.00(+0.00%) |
Jul 16, 2019 | 6.900 | 7.500 | 6.820 | 7.200 | 223,176 | +0.24(+3.45%) |
Jul 15, 2019 | 6.850 | 6.960 | 6.700 | 6.960 | 22,002 | +0.12(+1.75%) |
Jul 12, 2019 | 6.920 | 7.040 | 6.830 | 6.840 | 49,300 | -0.03(-0.44%) |
Jul 11, 2019 | 6.950 | 7.100 | 6.850 | 6.870 | 100,497 | -0.03(-0.43%) |
Jul 10, 2019 | 6.900 | 7.100 | 6.820 | 6.900 | 13,735 | +0.04(+0.58%) |
Jul 09, 2019 | 6.750 | 6.970 | 6.656 | 6.860 | 20,546 | +0.07(+1.03%) |
Jul 08, 2019 | 6.940 | 7.070 | 6.630 | 6.790 | 45,638 | -0.15(-2.16%) |
Jul 05, 2019 | 7.050 | 7.320 | 6.900 | 6.940 | 66,000 | -0.04(-0.57%) |
Jul 03, 2019 | 7.150 | 7.150 | 6.880 | 6.980 | 29,600 | -0.12(-1.69%) |
Jul 02, 2019 | 7.060 | 7.660 | 6.870 | 7.100 | 82,125 | -0.02(-0.28%) |