Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 5.682 | 5.782 | 5.510 | 5.538 | 3,962,323 | -0.30(-5.07%) |
Sep 27, 2019 | 5.806 | 5.939 | 5.720 | 5.834 | 3,165,222 | -0.12(-2.08%) |
Sep 26, 2019 | 6.083 | 6.154 | 5.949 | 5.958 | 1,993,934 | -0.11(-1.89%) |
Sep 25, 2019 | 6.331 | 6.350 | 5.987 | 6.073 | 3,075,783 | -0.33(-5.22%) |
Sep 24, 2019 | 6.302 | 6.436 | 6.188 | 6.407 | 3,801,352 | +0.06(+0.90%) |
Sep 23, 2019 | 6.254 | 6.398 | 6.226 | 6.350 | 4,505,745 | +0.12(+1.99%) |
Sep 20, 2019 | 6.130 | 6.254 | 6.063 | 6.226 | 4,509,479 | +0.10(+1.56%) |
Sep 19, 2019 | 6.016 | 6.149 | 5.968 | 6.130 | 1,810,866 | +0.17(+2.88%) |
Sep 18, 2019 | 6.054 | 6.106 | 5.825 | 5.958 | 3,019,149 | -0.10(-1.58%) |
Sep 17, 2019 | 6.121 | 6.178 | 5.997 | 6.054 | 2,369,024 | -0.01(-0.16%) |
Sep 16, 2019 | 5.968 | 6.063 | 5.844 | 6.063 | 3,279,101 | +0.20(+3.42%) |
Sep 13, 2019 | 6.083 | 6.226 | 5.853 | 5.863 | 3,513,016 | -0.19(-3.15%) |
Sep 12, 2019 | 6.359 | 6.459 | 6.044 | 6.054 | 3,099,029 | -0.11(-1.85%) |
Sep 11, 2019 | 6.197 | 6.359 | 6.140 | 6.168 | 1,927,200 | +0.00(+0.00%) |
Sep 10, 2019 | 6.149 | 6.359 | 6.102 | 6.168 | 2,656,523 | -0.01(-0.15%) |
Sep 09, 2019 | 6.388 | 6.388 | 6.040 | 6.178 | 3,738,224 | -0.16(-2.56%) |
Sep 06, 2019 | 6.607 | 6.740 | 6.340 | 6.340 | 2,974,594 | -0.27(-4.04%) |
Sep 05, 2019 | 6.807 | 6.817 | 6.531 | 6.607 | 3,066,453 | -0.31(-4.41%) |
Sep 04, 2019 | 6.807 | 6.921 | 6.731 | 6.912 | 1,587,768 | +0.08(+1.12%) |
Sep 03, 2019 | 6.817 | 7.015 | 6.798 | 6.836 | 2,635,067 | +0.11(+1.70%) |
Aug 30, 2019 | 6.616 | 6.778 | 6.597 | 6.721 | 1,945,616 | +0.06(+0.86%) |
Aug 29, 2019 | 7.026 | 7.045 | 6.601 | 6.664 | 3,589,868 | -0.39(-5.54%) |
Aug 28, 2019 | 7.045 | 7.141 | 6.912 | 7.055 | 2,114,285 | +0.07(+0.96%) |
Aug 27, 2019 | 6.731 | 7.055 | 6.731 | 6.988 | 4,063,737 | +0.27(+3.97%) |
Aug 26, 2019 | 6.960 | 6.998 | 6.702 | 6.721 | 2,595,460 | -0.25(-3.56%) |
Aug 23, 2019 | 6.702 | 7.017 | 6.683 | 6.969 | 4,059,058 | +0.34(+5.18%) |
Aug 22, 2019 | 6.645 | 6.769 | 6.597 | 6.626 | 1,945,670 | -0.06(-0.86%) |
Aug 21, 2019 | 6.769 | 6.902 | 6.674 | 6.683 | 2,356,711 | -0.15(-2.23%) |
Aug 20, 2019 | 6.712 | 6.921 | 6.616 | 6.836 | 3,148,959 | +0.19(+2.87%) |
Aug 19, 2019 | 6.550 | 6.755 | 6.464 | 6.645 | 2,786,028 | -0.03(-0.43%) |
Aug 16, 2019 | 6.807 | 6.826 | 6.578 | 6.674 | 3,197,801 | -0.17(-2.51%) |
Aug 15, 2019 | 6.645 | 6.931 | 6.578 | 6.845 | 3,419,346 | +0.28(+4.21%) |
Aug 14, 2019 | 6.750 | 6.836 | 6.550 | 6.569 | 3,271,036 | -0.10(-1.43%) |
Aug 13, 2019 | 6.893 | 6.921 | 6.416 | 6.664 | 4,227,071 | -0.14(-2.10%) |
Aug 12, 2019 | 6.950 | 7.036 | 6.798 | 6.807 | 2,609,998 | -0.09(-1.24%) |
Aug 09, 2019 | 7.074 | 7.084 | 6.860 | 6.893 | 3,168,956 | -0.24(-3.34%) |
Aug 08, 2019 | 6.731 | 7.165 | 6.635 | 7.131 | 4,363,233 | +0.31(+4.62%) |
Aug 07, 2019 | 7.208 | 7.246 | 6.788 | 6.817 | 6,389,642 | -0.14(-2.05%) |
Aug 06, 2019 | 7.246 | 7.246 | 6.883 | 6.960 | 5,104,109 | -0.32(-4.45%) |
Aug 05, 2019 | 7.026 | 7.417 | 6.969 | 7.284 | 6,347,213 | +0.52(+7.76%) |
Aug 02, 2019 | 6.693 | 6.855 | 6.683 | 6.759 | 3,097,945 | -0.02(-0.28%) |
Aug 01, 2019 | 6.149 | 6.793 | 6.073 | 6.778 | 4,277,250 | +0.53(+8.55%) |
Jul 31, 2019 | 6.464 | 6.588 | 6.235 | 6.245 | 4,170,565 | -0.25(-3.82%) |
Jul 30, 2019 | 6.369 | 6.521 | 6.369 | 6.492 | 2,977,334 | +0.13(+2.10%) |
Jul 29, 2019 | 6.359 | 6.407 | 6.273 | 6.359 | 3,266,817 | +0.04(+0.60%) |
Jul 26, 2019 | 6.359 | 6.435 | 6.302 | 6.321 | 2,186,236 | -0.01(-0.15%) |
Jul 25, 2019 | 6.426 | 6.454 | 6.311 | 6.330 | 2,604,318 | -0.11(-1.78%) |
Jul 24, 2019 | 6.388 | 6.492 | 6.330 | 6.445 | 2,259,475 | +0.10(+1.65%) |
Jul 23, 2019 | 6.397 | 6.407 | 6.221 | 6.340 | 3,000,899 | -0.06(-0.89%) |
Jul 22, 2019 | 6.483 | 6.537 | 6.388 | 6.397 | 2,004,689 | -0.04(-0.59%) |
Jul 19, 2019 | 6.245 | 6.435 | 6.226 | 6.435 | 2,989,698 | +0.10(+1.50%) |
Jul 18, 2019 | 6.206 | 6.397 | 6.102 | 6.340 | 4,779,997 | +0.10(+1.68%) |
Jul 17, 2019 | 5.997 | 6.235 | 5.949 | 6.235 | 2,873,603 | +0.29(+4.81%) |
Jul 16, 2019 | 5.901 | 5.978 | 5.873 | 5.949 | 1,944,133 | +0.02(+0.32%) |
Jul 15, 2019 | 5.920 | 5.971 | 5.882 | 5.930 | 1,702,480 | +0.01(+0.16%) |
Jul 12, 2019 | 5.959 | 5.997 | 5.883 | 5.920 | 1,331,586 | -0.03(-0.48%) |
Jul 11, 2019 | 5.997 | 6.035 | 5.854 | 5.949 | 2,732,203 | -0.05(-0.79%) |
Jul 10, 2019 | 5.863 | 5.997 | 5.811 | 5.997 | 2,159,260 | +0.23(+3.97%) |
Jul 09, 2019 | 5.730 | 5.844 | 5.683 | 5.768 | 1,560,786 | +0.03(+0.50%) |
Jul 08, 2019 | 5.730 | 5.787 | 5.673 | 5.739 | 1,511,241 | +0.03(+0.50%) |
Jul 05, 2019 | 5.644 | 5.768 | 5.558 | 5.711 | 2,412,904 | -0.09(-1.48%) |
Jul 03, 2019 | 5.739 | 5.801 | 5.596 | 5.797 | 1,622,763 | +0.08(+1.33%) |
Jul 02, 2019 | 5.625 | 5.797 | 5.572 | 5.720 | 2,877,231 | +0.15(+2.74%) |