Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 6.009 | 6.009 | 5.897 | 5.988 | 2,321 | -0.02(-0.35%) |
Sep 27, 2019 | 6.140 | 6.140 | 5.780 | 6.009 | 3,178 | +0.28(+4.89%) |
Sep 26, 2019 | 5.922 | 5.922 | 5.674 | 5.729 | 8,216 | -0.07(-1.14%) |
Sep 25, 2019 | 5.784 | 6.308 | 5.536 | 5.795 | 11,234 | +0.18(+3.14%) |
Sep 24, 2019 | 5.462 | 6.145 | 5.419 | 5.618 | 31,027 | +0.24(+4.49%) |
Sep 23, 2019 | 5.529 | 5.563 | 5.356 | 5.377 | 14,923 | -0.14(-2.50%) |
Sep 20, 2019 | 5.639 | 5.884 | 5.398 | 5.515 | 7,397 | +0.07(+1.26%) |
Sep 19, 2019 | 5.356 | 6.352 | 5.356 | 5.446 | 83,392 | +0.10(+1.81%) |
Sep 18, 2019 | 5.784 | 5.784 | 5.350 | 5.350 | 8,610 | -0.25(-4.50%) |
Sep 17, 2019 | 5.743 | 5.743 | 5.439 | 5.601 | 7,506 | -0.14(-2.43%) |
Sep 16, 2019 | 5.358 | 6.515 | 5.308 | 5.741 | 59,327 | +0.36(+6.76%) |
Sep 13, 2019 | 5.232 | 5.573 | 5.232 | 5.377 | 4,786 | -0.19(-3.39%) |
Sep 12, 2019 | 5.770 | 5.770 | 5.312 | 5.566 | 17,803 | -0.18(-3.10%) |
Sep 11, 2019 | 5.168 | 5.744 | 5.168 | 5.744 | 26,033 | +0.35(+6.54%) |
Sep 10, 2019 | 5.405 | 5.405 | 5.208 | 5.391 | 11,070 | +0.06(+1.03%) |
Sep 09, 2019 | 4.867 | 5.336 | 4.867 | 5.336 | 3,259 | +0.47(+9.63%) |
Sep 06, 2019 | 4.908 | 5.026 | 4.860 | 4.867 | 8,413 | +0.00(+0.06%) |
Sep 05, 2019 | 5.203 | 5.272 | 4.864 | 4.864 | 9,158 | -0.46(-8.69%) |
Sep 04, 2019 | 5.191 | 5.413 | 5.191 | 5.327 | 6,410 | +0.03(+0.62%) |
Sep 03, 2019 | 5.508 | 5.508 | 5.274 | 5.294 | 6,157 | -0.08(-1.54%) |
Aug 30, 2019 | 5.301 | 5.406 | 5.288 | 5.377 | 12,910 | +0.17(+3.31%) |
Aug 29, 2019 | 5.405 | 5.486 | 5.205 | 5.205 | 4,601 | -0.24(-4.35%) |
Aug 28, 2019 | 5.737 | 5.737 | 5.276 | 5.441 | 25,773 | -0.22(-3.87%) |
Aug 27, 2019 | 5.592 | 5.704 | 5.464 | 5.660 | 13,843 | +0.16(+2.98%) |
Aug 26, 2019 | 5.764 | 5.888 | 5.282 | 5.496 | 18,518 | -0.16(-2.79%) |
Aug 23, 2019 | 5.131 | 5.683 | 5.131 | 5.654 | 19,941 | +0.49(+9.59%) |
Aug 22, 2019 | 4.844 | 5.173 | 4.844 | 5.160 | 30,428 | +0.43(+9.16%) |
Aug 21, 2019 | 4.747 | 5.263 | 4.659 | 4.727 | 48,365 | -0.13(-2.62%) |
Aug 20, 2019 | 4.802 | 4.981 | 4.768 | 4.854 | 9,708 | +0.13(+2.69%) |
Aug 19, 2019 | 4.637 | 5.022 | 4.637 | 4.727 | 16,875 | +0.14(+2.99%) |
Aug 16, 2019 | 4.768 | 4.836 | 4.473 | 4.589 | 28,092 | -0.05(-1.04%) |
Aug 15, 2019 | 4.768 | 5.102 | 4.404 | 4.637 | 15,794 | -0.21(-4.26%) |
Aug 14, 2019 | 5.132 | 5.130 | 4.723 | 4.844 | 12,417 | -0.27(-5.24%) |
Aug 13, 2019 | 5.324 | 5.365 | 5.070 | 5.111 | 14,070 | -0.17(-3.25%) |
Aug 12, 2019 | 5.153 | 5.407 | 5.153 | 5.283 | 13,644 | +0.10(+1.85%) |
Aug 09, 2019 | 5.359 | 5.441 | 5.153 | 5.187 | 8,587 | -0.11(-2.08%) |
Aug 08, 2019 | 5.352 | 5.613 | 5.297 | 5.297 | 13,389 | +0.01(+0.13%) |
Aug 07, 2019 | 5.022 | 5.407 | 5.022 | 5.290 | 24,593 | +0.27(+5.48%) |
Aug 06, 2019 | 4.892 | 5.145 | 4.892 | 5.015 | 19,175 | +0.23(+4.89%) |
Aug 05, 2019 | 5.029 | 5.029 | 4.527 | 4.782 | 23,093 | -0.23(-4.53%) |
Aug 02, 2019 | 5.840 | 5.840 | 4.637 | 5.008 | 60,550 | -0.59(-10.55%) |
Aug 01, 2019 | 7.008 | 7.069 | 5.401 | 5.599 | 32,784 | -1.28(-18.61%) |
Jul 31, 2019 | 8.217 | 8.217 | 6.880 | 6.880 | 36,075 | -1.16(-14.41%) |
Jul 30, 2019 | 8.018 | 8.038 | 7.979 | 8.038 | 2,128 | +0.04(+0.50%) |
Jul 29, 2019 | 7.868 | 8.197 | 7.735 | 7.998 | 12,214 | +0.33(+4.26%) |
Jul 26, 2019 | 7.522 | 7.672 | 7.522 | 7.672 | 1,604 | +0.13(+1.76%) |
Jul 25, 2019 | 7.484 | 7.601 | 7.477 | 7.539 | 1,775 | +0.05(+0.73%) |
Jul 24, 2019 | 7.470 | 7.512 | 7.470 | 7.484 | 8,669 | +0.01(+0.12%) |
Jul 23, 2019 | 7.628 | 7.668 | 7.470 | 7.475 | 27,846 | -0.21(-2.79%) |
Jul 22, 2019 | 7.786 | 7.866 | 7.690 | 7.690 | 7,136 | +0.00(+0.00%) |
Jul 19, 2019 | 7.765 | 7.813 | 7.690 | 7.690 | 18,238 | -0.12(-1.58%) |
Jul 18, 2019 | 7.971 | 8.163 | 7.813 | 7.813 | 15,756 | -0.12(-1.57%) |
Jul 17, 2019 | 7.964 | 7.964 | 7.916 | 7.937 | 2,652 | +0.19(+2.49%) |
Jul 16, 2019 | 7.887 | 8.060 | 7.745 | 7.745 | 6,317 | -0.10(-1.31%) |
Jul 15, 2019 | 7.854 | 8.341 | 7.758 | 7.847 | 41,932 | +0.10(+1.33%) |
Jul 12, 2019 | 7.731 | 7.871 | 7.731 | 7.745 | 4,523 | +0.06(+0.80%) |
Jul 11, 2019 | 7.834 | 7.964 | 7.683 | 7.683 | 21,703 | -0.07(-0.90%) |
Jul 10, 2019 | 7.806 | 7.841 | 7.724 | 7.753 | 9,470 | +0.06(+0.73%) |
Jul 09, 2019 | 7.690 | 7.762 | 7.641 | 7.697 | 4,660 | -0.01(-0.17%) |
Jul 08, 2019 | 7.650 | 7.724 | 7.649 | 7.709 | 1,691 | +0.09(+1.16%) |
Jul 05, 2019 | 7.745 | 7.818 | 7.593 | 7.621 | 11,964 | -0.13(-1.64%) |
Jul 03, 2019 | 7.793 | 7.886 | 7.690 | 7.748 | 6,711 | -0.13(-1.70%) |
Jul 02, 2019 | 7.943 | 8.062 | 7.852 | 7.882 | 4,542 | +0.03(+0.35%) |