Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 5.670 | 5.830 | 5.540 | 5.620 | 199,010 | -0.08(-1.40%) |
Sep 27, 2019 | 5.660 | 5.710 | 5.600 | 5.700 | 69,900 | +0.02(+0.35%) |
Sep 26, 2019 | 5.640 | 5.730 | 5.625 | 5.680 | 56,756 | +0.01(+0.18%) |
Sep 25, 2019 | 5.680 | 5.750 | 5.540 | 5.670 | 178,018 | -0.02(-0.35%) |
Sep 24, 2019 | 5.730 | 5.780 | 5.620 | 5.690 | 81,729 | -0.04(-0.70%) |
Sep 23, 2019 | 5.670 | 5.817 | 5.560 | 5.730 | 110,241 | -0.10(-1.72%) |
Sep 20, 2019 | 5.900 | 5.990 | 5.820 | 5.830 | 71,200 | -0.04(-0.68%) |
Sep 19, 2019 | 5.740 | 5.930 | 5.740 | 5.870 | 137,698 | +0.08(+1.38%) |
Sep 18, 2019 | 5.860 | 5.940 | 5.720 | 5.790 | 147,501 | -0.05(-0.86%) |
Sep 17, 2019 | 5.820 | 6.040 | 5.820 | 5.840 | 140,676 | -0.10(-1.68%) |
Sep 16, 2019 | 5.900 | 6.030 | 5.820 | 5.940 | 191,507 | +0.05(+0.85%) |
Sep 13, 2019 | 6.210 | 6.301 | 5.795 | 5.890 | 163,900 | -0.31(-5.00%) |
Sep 12, 2019 | 6.360 | 6.360 | 6.190 | 6.200 | 164,224 | -0.15(-2.36%) |
Sep 11, 2019 | 6.150 | 6.380 | 5.930 | 6.350 | 248,428 | +0.22(+3.59%) |
Sep 10, 2019 | 5.790 | 6.155 | 5.560 | 6.130 | 217,971 | +0.38(+6.61%) |
Sep 09, 2019 | 5.860 | 6.070 | 5.530 | 5.750 | 146,332 | -0.20(-3.36%) |
Sep 06, 2019 | 5.740 | 6.035 | 5.620 | 5.950 | 175,100 | +0.21(+3.66%) |
Sep 05, 2019 | 5.410 | 5.824 | 5.170 | 5.740 | 279,407 | +0.38(+7.09%) |
Sep 04, 2019 | 4.920 | 5.390 | 4.860 | 5.360 | 279,436 | +0.41(+8.28%) |
Sep 03, 2019 | 5.220 | 5.350 | 4.860 | 4.950 | 316,004 | -0.40(-7.48%) |
Aug 30, 2019 | 5.220 | 5.360 | 5.110 | 5.350 | 151,100 | +0.09(+1.71%) |
Aug 29, 2019 | 5.190 | 5.370 | 5.110 | 5.260 | 176,575 | +0.08(+1.54%) |
Aug 28, 2019 | 4.960 | 5.190 | 4.960 | 5.180 | 123,856 | +0.19(+3.81%) |
Aug 27, 2019 | 4.960 | 5.110 | 4.960 | 4.990 | 211,753 | -0.05(-0.99%) |
Aug 26, 2019 | 5.070 | 5.190 | 4.920 | 5.040 | 208,572 | -0.01(-0.20%) |
Aug 23, 2019 | 5.080 | 5.350 | 5.030 | 5.050 | 127,300 | -0.06(-1.17%) |
Aug 22, 2019 | 5.390 | 5.420 | 5.080 | 5.110 | 230,585 | -0.26(-4.84%) |
Aug 21, 2019 | 5.170 | 5.490 | 5.160 | 5.370 | 214,736 | +0.22(+4.27%) |
Aug 20, 2019 | 5.030 | 5.320 | 5.015 | 5.150 | 240,262 | +0.14(+2.79%) |
Aug 19, 2019 | 5.400 | 5.450 | 4.830 | 5.010 | 483,030 | -0.31(-5.83%) |
Aug 16, 2019 | 5.100 | 5.590 | 4.920 | 5.320 | 492,000 | +0.43(+8.79%) |
Aug 15, 2019 | 6.290 | 6.550 | 4.625 | 4.890 | 1,669,126 | -1.51(-23.59%) |
Aug 14, 2019 | 6.290 | 6.660 | 6.250 | 6.400 | 569,938 | +0.00(+0.00%) |
Aug 13, 2019 | 6.300 | 6.629 | 6.250 | 6.400 | 287,542 | +0.03(+0.47%) |
Aug 12, 2019 | 7.120 | 7.120 | 6.110 | 6.370 | 936,874 | -0.76(-10.66%) |
Aug 09, 2019 | 7.100 | 7.263 | 7.030 | 7.130 | 192,400 | -0.06(-0.83%) |
Aug 08, 2019 | 7.220 | 7.430 | 7.070 | 7.190 | 117,576 | +0.05(+0.70%) |
Aug 07, 2019 | 7.020 | 7.460 | 7.000 | 7.140 | 159,408 | +0.09(+1.28%) |
Aug 06, 2019 | 7.190 | 7.260 | 6.900 | 7.050 | 159,199 | -0.13(-1.81%) |
Aug 05, 2019 | 7.190 | 7.360 | 7.000 | 7.180 | 198,991 | -0.19(-2.58%) |
Aug 02, 2019 | 7.520 | 7.520 | 7.100 | 7.370 | 293,000 | -0.15(-1.99%) |
Aug 01, 2019 | 7.760 | 7.780 | 7.450 | 7.520 | 216,913 | -0.23(-2.97%) |
Jul 31, 2019 | 7.610 | 7.930 | 7.530 | 7.750 | 224,095 | +0.14(+1.84%) |
Jul 30, 2019 | 7.700 | 7.880 | 7.450 | 7.610 | 119,474 | -0.14(-1.81%) |
Jul 29, 2019 | 7.780 | 7.960 | 7.670 | 7.750 | 115,668 | -0.06(-0.77%) |
Jul 26, 2019 | 7.720 | 8.180 | 7.720 | 7.810 | 230,900 | +0.11(+1.43%) |
Jul 25, 2019 | 7.720 | 7.890 | 7.550 | 7.700 | 93,768 | +0.00(+0.00%) |
Jul 24, 2019 | 7.650 | 7.790 | 7.530 | 7.700 | 159,179 | +0.02(+0.26%) |
Jul 23, 2019 | 7.760 | 7.780 | 7.470 | 7.680 | 248,994 | -0.04(-0.52%) |
Jul 22, 2019 | 7.800 | 7.910 | 7.590 | 7.720 | 239,264 | -0.10(-1.28%) |
Jul 19, 2019 | 7.980 | 8.000 | 7.750 | 7.820 | 174,600 | -0.05(-0.64%) |
Jul 18, 2019 | 7.920 | 7.960 | 7.840 | 7.870 | 171,752 | -0.12(-1.50%) |
Jul 17, 2019 | 7.840 | 8.100 | 7.800 | 7.990 | 248,929 | +0.16(+2.04%) |
Jul 16, 2019 | 8.060 | 8.220 | 7.630 | 7.830 | 762,156 | -0.17(-2.12%) |
Jul 15, 2019 | 7.680 | 8.250 | 7.680 | 8.000 | 391,985 | +0.36(+4.71%) |
Jul 12, 2019 | 7.860 | 7.940 | 7.460 | 7.640 | 468,700 | -0.23(-2.92%) |
Jul 11, 2019 | 7.920 | 8.160 | 7.750 | 7.870 | 310,000 | -0.08(-1.01%) |
Jul 10, 2019 | 7.860 | 8.207 | 7.810 | 7.950 | 417,418 | +0.10(+1.27%) |
Jul 09, 2019 | 7.940 | 8.000 | 7.750 | 7.850 | 106,859 | -0.10(-1.26%) |
Jul 08, 2019 | 7.780 | 8.110 | 7.680 | 7.950 | 194,115 | +0.04(+0.51%) |
Jul 05, 2019 | 7.680 | 8.000 | 7.680 | 7.910 | 181,500 | +0.15(+1.93%) |
Jul 03, 2019 | 7.810 | 7.880 | 7.700 | 7.760 | 191,200 | -0.04(-0.51%) |
Jul 02, 2019 | 7.950 | 8.150 | 7.721 | 7.800 | 275,036 | -0.18(-2.26%) |