Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 5.666 | 5.703 | 5.474 | 5.527 | 755,524 | -0.18(-3.18%) |
Sep 27, 2019 | 5.719 | 5.837 | 5.655 | 5.709 | 420,051 | -0.03(-0.47%) |
Sep 26, 2019 | 5.660 | 5.746 | 5.602 | 5.735 | 586,069 | +0.01(+0.19%) |
Sep 25, 2019 | 5.596 | 5.762 | 5.596 | 5.725 | 468,408 | +0.10(+1.71%) |
Sep 24, 2019 | 5.655 | 5.677 | 5.506 | 5.628 | 489,596 | -0.07(-1.31%) |
Sep 23, 2019 | 5.751 | 5.863 | 5.682 | 5.703 | 505,823 | -0.10(-1.75%) |
Sep 20, 2019 | 5.682 | 5.826 | 5.644 | 5.805 | 1,492,952 | +0.12(+2.16%) |
Sep 19, 2019 | 5.762 | 5.815 | 5.591 | 5.682 | 421,031 | -0.12(-2.02%) |
Sep 18, 2019 | 5.650 | 5.863 | 5.495 | 5.799 | 869,046 | +0.14(+2.55%) |
Sep 17, 2019 | 5.527 | 5.660 | 5.303 | 5.655 | 1,016,486 | +0.09(+1.63%) |
Sep 16, 2019 | 5.623 | 5.767 | 5.554 | 5.564 | 673,122 | -0.09(-1.51%) |
Sep 13, 2019 | 5.607 | 5.698 | 5.578 | 5.650 | 421,175 | +0.06(+1.05%) |
Sep 12, 2019 | 5.548 | 5.596 | 5.354 | 5.591 | 621,990 | +0.05(+0.87%) |
Sep 11, 2019 | 5.511 | 5.570 | 5.399 | 5.543 | 863,282 | +0.04(+0.68%) |
Sep 10, 2019 | 5.554 | 5.628 | 5.442 | 5.506 | 657,525 | -0.05(-0.96%) |
Sep 09, 2019 | 5.666 | 5.682 | 5.490 | 5.559 | 693,412 | -0.12(-2.16%) |
Sep 06, 2019 | 5.644 | 5.794 | 5.544 | 5.682 | 716,204 | +0.01(+0.09%) |
Sep 05, 2019 | 5.602 | 5.746 | 5.548 | 5.677 | 698,613 | +0.10(+1.72%) |
Sep 04, 2019 | 5.527 | 5.666 | 5.468 | 5.580 | 567,233 | +0.13(+2.45%) |
Sep 03, 2019 | 5.431 | 5.522 | 5.314 | 5.447 | 836,119 | -0.10(-1.73%) |
Aug 30, 2019 | 5.730 | 5.762 | 5.500 | 5.543 | 671,032 | -0.14(-2.44%) |
Aug 29, 2019 | 5.655 | 5.954 | 5.655 | 5.682 | 1,493,039 | +0.12(+2.21%) |
Aug 28, 2019 | 5.207 | 5.575 | 5.148 | 5.559 | 1,487,575 | +0.37(+7.09%) |
Aug 27, 2019 | 5.111 | 5.207 | 5.100 | 5.191 | 601,405 | +0.10(+1.99%) |
Aug 26, 2019 | 5.196 | 5.217 | 5.068 | 5.090 | 599,542 | -0.06(-1.24%) |
Aug 23, 2019 | 5.282 | 5.420 | 5.143 | 5.154 | 597,930 | -0.19(-3.59%) |
Aug 22, 2019 | 5.292 | 5.436 | 5.223 | 5.346 | 790,526 | +0.05(+1.01%) |
Aug 21, 2019 | 5.324 | 5.394 | 5.255 | 5.292 | 577,503 | +0.01(+0.10%) |
Aug 20, 2019 | 5.266 | 5.362 | 5.212 | 5.287 | 493,257 | +0.02(+0.41%) |
Aug 19, 2019 | 5.068 | 5.298 | 5.031 | 5.266 | 606,436 | +0.27(+5.34%) |
Aug 16, 2019 | 4.908 | 5.047 | 4.908 | 4.999 | 597,930 | +0.11(+2.29%) |
Aug 15, 2019 | 4.887 | 4.983 | 4.802 | 4.887 | 678,750 | +0.01(+0.22%) |
Aug 14, 2019 | 4.935 | 5.052 | 4.818 | 4.876 | 1,021,805 | -0.12(-2.35%) |
Aug 13, 2019 | 4.903 | 5.036 | 4.775 | 4.994 | 751,338 | +0.09(+1.85%) |
Aug 12, 2019 | 4.738 | 4.903 | 4.588 | 4.903 | 843,164 | +0.20(+4.19%) |
Aug 09, 2019 | 4.892 | 4.892 | 4.706 | 4.706 | 1,097,268 | -0.23(-4.75%) |
Aug 08, 2019 | 4.908 | 4.972 | 4.722 | 4.940 | 1,144,212 | +0.11(+2.32%) |
Aug 07, 2019 | 4.716 | 4.983 | 4.593 | 4.828 | 1,543,651 | +0.18(+3.90%) |
Aug 06, 2019 | 4.423 | 4.668 | 4.423 | 4.647 | 1,740,188 | +0.27(+6.09%) |
Aug 05, 2019 | 4.556 | 4.583 | 4.316 | 4.380 | 1,911,135 | -0.29(-6.17%) |
Aug 02, 2019 | 4.855 | 4.935 | 4.658 | 4.668 | 1,454,340 | -0.21(-4.37%) |
Aug 01, 2019 | 4.855 | 5.068 | 4.855 | 4.882 | 1,155,339 | +0.00(+0.00%) |
Jul 31, 2019 | 4.903 | 5.052 | 4.871 | 4.882 | 1,660,176 | -0.01(-0.11%) |
Jul 30, 2019 | 4.962 | 4.962 | 4.860 | 4.887 | 1,163,481 | -0.10(-2.03%) |
Jul 29, 2019 | 5.196 | 5.218 | 4.980 | 4.988 | 1,065,306 | -0.21(-4.10%) |
Jul 26, 2019 | 5.175 | 5.431 | 5.143 | 5.202 | 1,633,719 | +0.03(+0.52%) |
Jul 25, 2019 | 5.207 | 5.479 | 5.159 | 5.175 | 1,648,814 | +0.19(+3.74%) |
Jul 24, 2019 | 4.962 | 4.999 | 4.871 | 4.988 | 796,273 | +0.02(+0.32%) |
Jul 23, 2019 | 5.052 | 5.084 | 4.959 | 4.972 | 441,520 | -0.06(-1.27%) |
Jul 22, 2019 | 5.020 | 5.090 | 5.004 | 5.036 | 362,194 | +0.03(+0.64%) |
Jul 19, 2019 | 4.988 | 5.036 | 4.967 | 5.004 | 448,729 | +0.02(+0.32%) |
Jul 18, 2019 | 5.004 | 5.068 | 4.983 | 4.988 | 398,739 | -0.05(-0.95%) |
Jul 17, 2019 | 5.132 | 5.138 | 4.999 | 5.036 | 499,798 | -0.08(-1.56%) |
Jul 16, 2019 | 5.127 | 5.234 | 5.100 | 5.116 | 806,683 | +0.00(+0.00%) |
Jul 15, 2019 | 5.143 | 5.175 | 5.100 | 5.116 | 656,066 | -0.01(-0.10%) |
Jul 12, 2019 | 5.148 | 5.191 | 5.100 | 5.122 | 533,826 | -0.05(-0.93%) |
Jul 11, 2019 | 5.148 | 5.239 | 5.143 | 5.170 | 649,304 | +0.01(+0.21%) |
Jul 10, 2019 | 5.266 | 5.271 | 5.122 | 5.159 | 659,394 | -0.07(-1.33%) |
Jul 09, 2019 | 4.860 | 5.364 | 4.860 | 5.228 | 2,230,231 | +0.37(+7.57%) |
Jul 08, 2019 | 4.866 | 4.935 | 4.802 | 4.860 | 1,547,908 | +0.01(+0.11%) |
Jul 05, 2019 | 4.802 | 4.898 | 4.802 | 4.855 | 921,638 | +0.01(+0.22%) |
Jul 03, 2019 | 4.802 | 4.930 | 4.791 | 4.844 | 686,027 | +0.04(+0.89%) |
Jul 02, 2019 | 4.850 | 4.855 | 4.748 | 4.802 | 631,512 | -0.04(-0.88%) |