Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 5.260 | 5.360 | 5.100 | 5.250 | 10,579,390 | -0.01(-0.19%) |
Sep 27, 2019 | 5.430 | 5.460 | 5.240 | 5.260 | 9,830,800 | -0.19(-3.49%) |
Sep 26, 2019 | 5.620 | 5.620 | 5.380 | 5.450 | 14,728,702 | -0.12(-2.15%) |
Sep 25, 2019 | 5.810 | 5.830 | 5.400 | 5.570 | 22,070,252 | -0.24(-4.13%) |
Sep 24, 2019 | 6.310 | 6.370 | 5.730 | 5.810 | 37,894,280 | -1.70(-22.64%) |
Sep 23, 2019 | 7.480 | 7.530 | 7.400 | 7.510 | 7,007,254 | -0.03(-0.40%) |
Sep 20, 2019 | 7.550 | 7.640 | 7.500 | 7.540 | 3,476,700 | -0.03(-0.40%) |
Sep 19, 2019 | 7.550 | 7.580 | 7.480 | 7.570 | 3,041,433 | +0.05(+0.66%) |
Sep 18, 2019 | 7.600 | 7.630 | 7.450 | 7.520 | 3,278,248 | -0.08(-1.05%) |
Sep 17, 2019 | 7.610 | 7.700 | 7.445 | 7.600 | 4,520,667 | +0.01(+0.13%) |
Sep 16, 2019 | 7.460 | 7.760 | 7.460 | 7.590 | 6,175,407 | +0.12(+1.61%) |
Sep 13, 2019 | 7.410 | 7.520 | 7.360 | 7.470 | 3,828,600 | +0.06(+0.81%) |
Sep 12, 2019 | 7.520 | 7.530 | 7.330 | 7.410 | 4,169,237 | -0.10(-1.33%) |
Sep 11, 2019 | 7.200 | 7.525 | 7.160 | 7.510 | 5,609,345 | +0.36(+5.03%) |
Sep 10, 2019 | 6.930 | 7.160 | 6.890 | 7.150 | 3,722,099 | +0.17(+2.44%) |
Sep 09, 2019 | 7.170 | 7.200 | 6.900 | 6.980 | 5,898,749 | -0.21(-2.92%) |
Sep 06, 2019 | 7.310 | 7.340 | 7.170 | 7.190 | 2,438,100 | -0.09(-1.24%) |
Sep 05, 2019 | 7.000 | 7.300 | 6.990 | 7.280 | 3,912,550 | +0.37(+5.35%) |
Sep 04, 2019 | 6.820 | 6.950 | 6.800 | 6.910 | 3,317,395 | +0.15(+2.22%) |
Sep 03, 2019 | 6.790 | 6.870 | 6.660 | 6.760 | 3,742,070 | -0.11(-1.60%) |
Aug 30, 2019 | 7.000 | 7.010 | 6.850 | 6.870 | 2,527,000 | -0.09(-1.29%) |
Aug 29, 2019 | 6.880 | 6.980 | 6.870 | 6.960 | 2,360,132 | +0.15(+2.20%) |
Aug 28, 2019 | 6.700 | 6.830 | 6.640 | 6.810 | 2,136,324 | +0.08(+1.19%) |
Aug 27, 2019 | 6.870 | 6.900 | 6.700 | 6.730 | 3,218,066 | -0.13(-1.90%) |
Aug 26, 2019 | 7.010 | 7.060 | 6.810 | 6.860 | 2,392,251 | -0.12(-1.72%) |
Aug 23, 2019 | 7.210 | 7.320 | 6.930 | 6.980 | 4,401,300 | -0.06(-0.85%) |
Aug 22, 2019 | 7.110 | 7.120 | 6.960 | 7.040 | 3,975,935 | -0.05(-0.71%) |
Aug 21, 2019 | 6.950 | 7.205 | 6.920 | 7.090 | 3,676,957 | +0.20(+2.90%) |
Aug 20, 2019 | 6.910 | 6.940 | 6.810 | 6.890 | 2,059,584 | -0.07(-1.01%) |
Aug 19, 2019 | 6.930 | 6.985 | 6.850 | 6.960 | 2,358,897 | +0.11(+1.61%) |
Aug 16, 2019 | 6.750 | 6.930 | 6.730 | 6.850 | 2,100,200 | +0.17(+2.54%) |
Aug 15, 2019 | 6.790 | 6.800 | 6.640 | 6.680 | 2,557,109 | -0.07(-1.04%) |
Aug 14, 2019 | 6.850 | 6.860 | 6.750 | 6.750 | 2,731,058 | -0.25(-3.57%) |
Aug 13, 2019 | 6.800 | 7.030 | 6.755 | 7.000 | 3,082,760 | +0.16(+2.34%) |
Aug 12, 2019 | 6.970 | 6.970 | 6.820 | 6.840 | 1,864,762 | -0.12(-1.72%) |
Aug 09, 2019 | 7.010 | 7.060 | 6.930 | 6.960 | 2,392,300 | -0.10(-1.42%) |
Aug 08, 2019 | 6.890 | 7.070 | 6.840 | 7.060 | 2,785,634 | +0.23(+3.37%) |
Aug 07, 2019 | 6.720 | 6.860 | 6.640 | 6.830 | 3,736,122 | +0.05(+0.74%) |
Aug 06, 2019 | 6.930 | 7.080 | 6.730 | 6.780 | 3,939,105 | -0.07(-1.02%) |
Aug 05, 2019 | 7.000 | 7.000 | 6.760 | 6.850 | 4,185,989 | -0.29(-4.06%) |
Aug 02, 2019 | 7.220 | 7.230 | 7.060 | 7.140 | 3,860,900 | -0.13(-1.79%) |
Aug 01, 2019 | 7.320 | 7.360 | 7.200 | 7.270 | 3,384,928 | -0.03(-0.41%) |
Jul 31, 2019 | 7.440 | 7.450 | 7.200 | 7.300 | 2,873,042 | -0.13(-1.75%) |
Jul 30, 2019 | 7.280 | 7.440 | 7.250 | 7.430 | 2,989,822 | +0.09(+1.23%) |
Jul 29, 2019 | 7.390 | 7.400 | 7.230 | 7.340 | 2,318,710 | -0.03(-0.41%) |
Jul 26, 2019 | 7.230 | 7.390 | 7.230 | 7.370 | 3,079,000 | +0.15(+2.08%) |
Jul 25, 2019 | 7.300 | 7.330 | 7.190 | 7.220 | 2,874,202 | -0.08(-1.10%) |
Jul 24, 2019 | 7.220 | 7.310 | 7.170 | 7.300 | 2,088,050 | +0.07(+0.97%) |
Jul 23, 2019 | 7.130 | 7.230 | 7.110 | 7.230 | 4,432,434 | +0.11(+1.54%) |
Jul 22, 2019 | 7.100 | 7.150 | 7.010 | 7.120 | 4,787,182 | +0.04(+0.56%) |
Jul 19, 2019 | 7.080 | 7.135 | 7.020 | 7.080 | 4,836,600 | +0.05(+0.71%) |
Jul 18, 2019 | 7.090 | 7.110 | 6.895 | 7.030 | 5,054,882 | -0.07(-0.99%) |
Jul 17, 2019 | 7.160 | 7.180 | 7.080 | 7.100 | 4,335,990 | -0.04(-0.56%) |
Jul 16, 2019 | 7.170 | 7.240 | 7.130 | 7.140 | 4,423,126 | -0.05(-0.70%) |
Jul 15, 2019 | 7.220 | 7.260 | 7.130 | 7.190 | 3,671,139 | -0.01(-0.14%) |
Jul 12, 2019 | 7.150 | 7.240 | 7.060 | 7.200 | 4,348,100 | +0.10(+1.41%) |
Jul 11, 2019 | 7.120 | 7.130 | 7.000 | 7.100 | 4,918,572 | +0.03(+0.42%) |
Jul 10, 2019 | 7.310 | 7.360 | 7.030 | 7.070 | 5,995,393 | -0.18(-2.48%) |
Jul 09, 2019 | 7.100 | 7.370 | 7.090 | 7.250 | 6,469,389 | +0.12(+1.68%) |
Jul 08, 2019 | 7.350 | 7.370 | 7.120 | 7.130 | 5,342,276 | -0.28(-3.78%) |
Jul 05, 2019 | 7.450 | 7.495 | 7.390 | 7.410 | 5,944,100 | -0.12(-1.59%) |
Jul 03, 2019 | 7.510 | 7.540 | 7.420 | 7.530 | 2,348,100 | +0.08(+1.07%) |
Jul 02, 2019 | 7.450 | 7.480 | 7.370 | 7.450 | 5,222,823 | -0.03(-0.40%) |