Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 5.204 | 5.379 | 5.204 | 5.370 | 252,620 | +0.11(+2.10%) |
Sep 27, 2019 | 5.195 | 5.305 | 5.186 | 5.259 | 169,800 | +0.08(+1.60%) |
Sep 26, 2019 | 5.453 | 5.453 | 5.149 | 5.176 | 329,191 | -0.26(-4.75%) |
Sep 25, 2019 | 5.508 | 5.573 | 5.379 | 5.434 | 325,383 | -0.09(-1.67%) |
Sep 24, 2019 | 5.738 | 5.748 | 5.453 | 5.526 | 239,035 | -0.20(-3.54%) |
Sep 23, 2019 | 5.729 | 5.748 | 5.683 | 5.729 | 536,026 | +0.02(+0.32%) |
Sep 20, 2019 | 5.711 | 5.784 | 5.701 | 5.711 | 316,585 | -0.01(-0.16%) |
Sep 19, 2019 | 5.738 | 5.757 | 5.646 | 5.720 | 319,391 | +0.00(+0.00%) |
Sep 18, 2019 | 5.766 | 5.803 | 5.619 | 5.720 | 326,753 | -0.08(-1.43%) |
Sep 17, 2019 | 5.628 | 5.876 | 5.628 | 5.803 | 276,424 | +0.14(+2.44%) |
Sep 16, 2019 | 5.462 | 5.711 | 5.462 | 5.665 | 605,292 | +0.18(+3.36%) |
Sep 13, 2019 | 5.416 | 5.545 | 5.398 | 5.480 | 492,357 | +0.06(+1.02%) |
Sep 12, 2019 | 5.398 | 5.471 | 5.361 | 5.425 | 313,797 | +0.06(+1.03%) |
Sep 11, 2019 | 5.241 | 5.407 | 5.098 | 5.370 | 552,065 | +0.18(+3.55%) |
Sep 10, 2019 | 5.094 | 5.241 | 5.094 | 5.186 | 394,359 | +0.06(+1.08%) |
Sep 09, 2019 | 5.066 | 5.195 | 5.057 | 5.130 | 324,091 | +0.05(+0.91%) |
Sep 06, 2019 | 4.983 | 5.158 | 4.983 | 5.084 | 327,659 | +0.09(+1.85%) |
Sep 05, 2019 | 4.983 | 5.255 | 4.965 | 4.992 | 401,149 | -0.05(-0.91%) |
Sep 04, 2019 | 4.974 | 5.167 | 4.872 | 5.038 | 604,100 | +0.02(+0.37%) |
Sep 03, 2019 | 5.084 | 5.140 | 5.001 | 5.020 | 380,002 | -0.12(-2.33%) |
Aug 30, 2019 | 5.167 | 5.181 | 5.001 | 5.140 | 537,630 | +0.02(+0.36%) |
Aug 29, 2019 | 5.278 | 5.287 | 5.112 | 5.121 | 520,205 | -0.13(-2.46%) |
Aug 28, 2019 | 5.232 | 5.372 | 5.232 | 5.250 | 439,728 | -0.02(-0.35%) |
Aug 27, 2019 | 5.342 | 5.356 | 5.250 | 5.269 | 543,349 | -0.06(-1.21%) |
Aug 26, 2019 | 5.296 | 5.379 | 5.250 | 5.333 | 195,811 | +0.06(+1.22%) |
Aug 23, 2019 | 5.351 | 5.398 | 5.167 | 5.269 | 338,516 | -0.10(-1.89%) |
Aug 22, 2019 | 5.361 | 5.425 | 5.347 | 5.370 | 218,662 | +0.01(+0.17%) |
Aug 21, 2019 | 5.351 | 5.439 | 5.232 | 5.361 | 192,843 | +0.07(+1.39%) |
Aug 20, 2019 | 5.434 | 5.499 | 5.259 | 5.287 | 586,033 | -0.17(-3.04%) |
Aug 19, 2019 | 5.582 | 5.591 | 5.361 | 5.453 | 412,691 | -0.18(-3.11%) |
Aug 16, 2019 | 5.140 | 5.665 | 5.140 | 5.628 | 445,021 | +0.27(+4.98%) |
Aug 15, 2019 | 5.130 | 5.379 | 5.066 | 5.361 | 504,694 | +0.19(+3.74%) |
Aug 14, 2019 | 5.130 | 5.256 | 5.083 | 5.167 | 446,997 | -0.03(-0.53%) |
Aug 13, 2019 | 5.499 | 5.518 | 5.089 | 5.195 | 1,491,045 | -0.26(-4.73%) |
Aug 12, 2019 | 6.051 | 6.107 | 5.204 | 5.453 | 862,180 | -1.04(-16.03%) |
Aug 09, 2019 | 6.282 | 6.558 | 6.282 | 6.494 | 339,059 | +0.17(+2.62%) |
Aug 08, 2019 | 6.134 | 6.355 | 6.079 | 6.328 | 402,477 | +0.26(+4.25%) |
Aug 07, 2019 | 6.107 | 6.107 | 5.996 | 6.070 | 284,011 | -0.06(-1.05%) |
Aug 06, 2019 | 6.208 | 6.208 | 6.065 | 6.134 | 117,372 | -0.02(-0.30%) |
Aug 05, 2019 | 6.300 | 6.300 | 6.125 | 6.153 | 125,426 | -0.20(-3.19%) |
Aug 02, 2019 | 6.328 | 6.365 | 6.217 | 6.355 | 74,043 | +0.02(+0.29%) |
Aug 01, 2019 | 6.273 | 6.420 | 6.273 | 6.337 | 263,695 | +0.12(+1.93%) |
Jul 31, 2019 | 6.162 | 6.309 | 6.061 | 6.217 | 515,968 | +0.03(+0.45%) |
Jul 30, 2019 | 6.337 | 6.365 | 6.190 | 6.190 | 188,898 | -0.14(-2.18%) |
Jul 29, 2019 | 6.309 | 6.360 | 6.300 | 6.328 | 73,644 | -0.02(-0.29%) |
Jul 26, 2019 | 6.291 | 6.374 | 6.291 | 6.346 | 159,704 | +0.05(+0.73%) |
Jul 25, 2019 | 6.282 | 6.319 | 6.217 | 6.300 | 149,113 | -0.02(-0.29%) |
Jul 24, 2019 | 6.291 | 6.374 | 6.291 | 6.319 | 114,757 | -0.05(-0.72%) |
Jul 23, 2019 | 6.429 | 6.438 | 6.342 | 6.365 | 107,726 | -0.06(-0.86%) |
Jul 22, 2019 | 6.300 | 6.434 | 6.254 | 6.420 | 190,398 | +0.17(+2.65%) |
Jul 19, 2019 | 6.226 | 6.337 | 6.226 | 6.254 | 201,394 | +0.06(+0.89%) |
Jul 18, 2019 | 6.254 | 6.300 | 6.190 | 6.199 | 224,869 | -0.03(-0.44%) |
Jul 17, 2019 | 6.319 | 6.392 | 6.102 | 6.226 | 1,063,790 | -0.12(-1.89%) |
Jul 16, 2019 | 6.374 | 6.420 | 6.337 | 6.346 | 97,537 | +0.00(+0.00%) |
Jul 15, 2019 | 6.448 | 6.448 | 6.328 | 6.346 | 233,340 | -0.17(-2.55%) |
Jul 12, 2019 | 6.466 | 6.521 | 6.392 | 6.512 | 139,076 | +0.06(+0.86%) |
Jul 11, 2019 | 6.466 | 6.530 | 6.429 | 6.457 | 263,097 | -0.02(-0.28%) |
Jul 10, 2019 | 6.429 | 6.494 | 6.282 | 6.475 | 241,712 | +0.07(+1.15%) |
Jul 09, 2019 | 6.401 | 6.604 | 6.346 | 6.401 | 166,668 | -0.06(-1.00%) |
Jul 08, 2019 | 6.438 | 6.503 | 6.411 | 6.466 | 101,030 | +0.01(+0.14%) |
Jul 05, 2019 | 6.420 | 6.494 | 6.383 | 6.457 | 69,700 | +0.02(+0.29%) |
Jul 03, 2019 | 6.429 | 6.457 | 6.383 | 6.438 | 115,299 | -0.01(-0.14%) |
Jul 02, 2019 | 6.521 | 6.554 | 6.392 | 6.448 | 357,273 | -0.09(-1.41%) |