Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 5.491 | 5.551 | 5.287 | 5.319 | 277,359 | -0.21(-3.74%) |
Sep 27, 2019 | 5.534 | 5.655 | 5.474 | 5.526 | 196,862 | -0.06(-1.08%) |
Sep 26, 2019 | 5.551 | 5.603 | 5.431 | 5.586 | 154,453 | +0.03(+0.62%) |
Sep 25, 2019 | 5.560 | 5.676 | 5.448 | 5.551 | 265,790 | -0.03(-0.62%) |
Sep 24, 2019 | 5.715 | 5.715 | 5.431 | 5.586 | 287,964 | -0.14(-2.41%) |
Sep 23, 2019 | 5.551 | 5.866 | 5.551 | 5.724 | 331,608 | +0.11(+2.00%) |
Sep 20, 2019 | 5.431 | 5.715 | 5.362 | 5.612 | 338,622 | +0.18(+3.33%) |
Sep 19, 2019 | 5.586 | 5.662 | 5.379 | 5.431 | 358,501 | -0.13(-2.33%) |
Sep 18, 2019 | 5.560 | 5.646 | 5.379 | 5.560 | 306,261 | -0.06(-1.07%) |
Sep 17, 2019 | 5.715 | 5.776 | 5.500 | 5.620 | 276,221 | -0.13(-2.25%) |
Sep 16, 2019 | 5.646 | 5.827 | 5.577 | 5.750 | 414,206 | +0.39(+7.23%) |
Sep 13, 2019 | 5.284 | 5.465 | 5.245 | 5.362 | 255,445 | +0.11(+2.13%) |
Sep 12, 2019 | 5.362 | 5.379 | 5.189 | 5.250 | 236,476 | -0.17(-3.18%) |
Sep 11, 2019 | 5.431 | 5.603 | 5.293 | 5.422 | 463,485 | +0.01(+0.16%) |
Sep 10, 2019 | 5.267 | 5.517 | 5.257 | 5.413 | 515,530 | +0.21(+3.97%) |
Sep 09, 2019 | 5.146 | 5.224 | 5.086 | 5.207 | 553,228 | +0.05(+1.00%) |
Sep 06, 2019 | 4.982 | 5.181 | 4.974 | 5.155 | 456,368 | +0.17(+3.46%) |
Sep 05, 2019 | 4.948 | 5.017 | 4.845 | 4.982 | 433,348 | +0.13(+2.66%) |
Sep 04, 2019 | 4.991 | 5.009 | 4.845 | 4.853 | 320,243 | -0.03(-0.53%) |
Sep 03, 2019 | 4.931 | 5.000 | 4.767 | 4.879 | 357,591 | -0.09(-1.74%) |
Aug 30, 2019 | 4.982 | 5.048 | 4.857 | 4.965 | 321,451 | +0.02(+0.34%) |
Aug 29, 2019 | 4.915 | 5.040 | 4.915 | 4.949 | 528,130 | +0.09(+1.89%) |
Aug 28, 2019 | 4.815 | 4.999 | 4.815 | 4.857 | 472,044 | +0.06(+1.22%) |
Aug 27, 2019 | 4.874 | 5.065 | 4.715 | 4.799 | 432,286 | -0.07(-1.37%) |
Aug 26, 2019 | 4.899 | 4.999 | 4.799 | 4.865 | 209,827 | +0.07(+1.57%) |
Aug 23, 2019 | 4.874 | 4.990 | 4.724 | 4.790 | 396,833 | -0.15(-3.04%) |
Aug 22, 2019 | 5.074 | 5.232 | 4.932 | 4.940 | 395,577 | -0.16(-3.10%) |
Aug 21, 2019 | 4.782 | 5.140 | 4.765 | 5.099 | 357,409 | +0.37(+7.75%) |
Aug 20, 2019 | 4.499 | 4.782 | 4.465 | 4.732 | 503,380 | +0.22(+4.80%) |
Aug 19, 2019 | 4.299 | 4.599 | 4.265 | 4.515 | 463,322 | +0.27(+6.27%) |
Aug 16, 2019 | 3.982 | 4.345 | 3.953 | 4.249 | 824,395 | +0.24(+6.03%) |
Aug 15, 2019 | 4.307 | 4.315 | 3.974 | 4.007 | 740,145 | -0.31(-7.14%) |
Aug 14, 2019 | 4.590 | 4.590 | 4.274 | 4.315 | 581,888 | -0.30(-6.50%) |
Aug 13, 2019 | 4.824 | 4.982 | 4.582 | 4.615 | 370,821 | -0.20(-4.15%) |
Aug 12, 2019 | 4.715 | 4.940 | 4.599 | 4.815 | 348,116 | +0.10(+2.12%) |
Aug 09, 2019 | 4.765 | 4.832 | 4.665 | 4.715 | 390,711 | -0.10(-2.08%) |
Aug 08, 2019 | 4.582 | 4.849 | 4.582 | 4.815 | 409,326 | +0.23(+5.09%) |