Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 5.200 | 5.360 | 5.120 | 5.120 | 227,652 | -0.12(-2.29%) |
Sep 27, 2019 | 5.560 | 5.720 | 5.200 | 5.240 | 252,475 | -0.48(-8.39%) |
Sep 26, 2019 | 5.720 | 5.800 | 5.560 | 5.720 | 343,963 | +0.04(+0.70%) |
Sep 25, 2019 | 5.840 | 5.960 | 5.560 | 5.680 | 267,052 | -0.04(-0.70%) |
Sep 24, 2019 | 5.560 | 5.880 | 5.560 | 5.720 | 459,699 | +0.20(+3.62%) |
Sep 23, 2019 | 5.560 | 5.680 | 5.420 | 5.520 | 258,711 | +0.00(+0.00%) |
Sep 20, 2019 | 5.320 | 5.600 | 5.200 | 5.520 | 457,525 | +0.24(+4.55%) |
Sep 19, 2019 | 5.360 | 5.380 | 5.200 | 5.280 | 228,724 | -0.04(-0.75%) |
Sep 18, 2019 | 5.480 | 5.520 | 5.240 | 5.320 | 172,169 | -0.16(-2.92%) |
Sep 17, 2019 | 5.440 | 5.520 | 5.320 | 5.480 | 213,512 | +0.08(+1.48%) |
Sep 16, 2019 | 5.440 | 5.600 | 5.360 | 5.400 | 284,525 | -0.04(-0.74%) |
Sep 13, 2019 | 5.440 | 5.560 | 5.320 | 5.440 | 287,375 | +0.08(+1.49%) |
Sep 12, 2019 | 5.560 | 5.600 | 5.160 | 5.360 | 359,568 | -0.16(-2.90%) |
Sep 11, 2019 | 5.600 | 5.720 | 5.400 | 5.520 | 391,853 | -0.04(-0.72%) |
Sep 10, 2019 | 5.040 | 5.640 | 5.040 | 5.560 | 839,904 | +0.60(+12.10%) |
Sep 09, 2019 | 5.200 | 5.240 | 4.960 | 4.960 | 274,108 | -0.12(-2.36%) |
Sep 06, 2019 | 5.240 | 5.266 | 4.920 | 5.080 | 374,875 | -0.20(-3.79%) |
Sep 05, 2019 | 5.440 | 5.560 | 5.200 | 5.280 | 167,412 | +0.04(+0.76%) |
Sep 04, 2019 | 5.600 | 5.600 | 5.160 | 5.240 | 147,498 | -0.04(-0.76%) |
Sep 03, 2019 | 5.760 | 5.760 | 5.280 | 5.280 | 232,449 | -0.48(-8.33%) |
Aug 30, 2019 | 5.960 | 5.960 | 5.520 | 5.760 | 196,400 | -0.08(-1.37%) |
Aug 29, 2019 | 5.760 | 6.000 | 5.630 | 5.840 | 177,365 | +0.20(+3.55%) |
Aug 28, 2019 | 5.520 | 5.760 | 5.520 | 5.640 | 160,461 | +0.08(+1.44%) |
Aug 27, 2019 | 6.080 | 6.200 | 5.520 | 5.560 | 211,509 | -0.44(-7.33%) |
Aug 26, 2019 | 5.680 | 6.160 | 5.600 | 6.000 | 302,292 | +0.40(+7.14%) |
Aug 23, 2019 | 6.200 | 6.240 | 5.480 | 5.600 | 273,625 | -0.48(-7.89%) |
Aug 22, 2019 | 6.040 | 6.200 | 5.680 | 6.080 | 333,370 | -0.04(-0.65%) |
Aug 21, 2019 | 5.640 | 6.160 | 5.560 | 6.120 | 525,511 | +0.80(+15.04%) |
Aug 20, 2019 | 6.400 | 6.560 | 5.080 | 5.320 | 1,564,647 | -1.08(-16.88%) |
Aug 19, 2019 | 6.600 | 6.600 | 6.360 | 6.400 | 486,358 | -0.08(-1.23%) |
Aug 16, 2019 | 6.400 | 6.640 | 6.280 | 6.480 | 584,875 | +0.04(+0.62%) |
Aug 15, 2019 | 6.320 | 6.680 | 6.240 | 6.440 | 807,856 | +0.12(+1.90%) |
Aug 14, 2019 | 6.440 | 6.520 | 6.240 | 6.320 | 736,513 | -0.08(-1.25%) |
Aug 13, 2019 | 6.240 | 6.720 | 6.040 | 6.400 | 2,136,911 | +0.32(+5.26%) |
Aug 12, 2019 | 6.160 | 6.400 | 6.040 | 6.080 | 556,254 | +0.00(+0.00%) |
Aug 09, 2019 | 11.28 | 11.60 | 5.940 | 6.080 | 1,313,775 | -5.16(-45.91%) |
Aug 08, 2019 | 10.36 | 11.68 | 10.36 | 11.24 | 141,719 | +0.60(+5.64%) |
Aug 07, 2019 | 11.00 | 11.04 | 10.44 | 10.64 | 181,055 | -0.44(-3.97%) |
Aug 06, 2019 | 11.52 | 11.76 | 10.76 | 11.08 | 179,287 | -0.32(-2.81%) |
Aug 05, 2019 | 11.80 | 11.96 | 11.04 | 11.40 | 194,473 | -0.64(-5.32%) |
Aug 02, 2019 | 12.80 | 13.12 | 11.92 | 12.04 | 198,875 | -0.92(-7.10%) |
Aug 01, 2019 | 13.68 | 14.00 | 12.88 | 12.96 | 158,568 | -0.76(-5.54%) |
Jul 31, 2019 | 13.64 | 14.16 | 13.52 | 13.72 | 107,822 | +0.04(+0.29%) |
Jul 30, 2019 | 13.52 | 14.20 | 13.12 | 13.68 | 151,678 | +0.20(+1.48%) |
Jul 29, 2019 | 12.52 | 13.60 | 12.50 | 13.48 | 206,639 | +0.92(+7.32%) |
Jul 26, 2019 | 12.08 | 13.00 | 12.08 | 12.56 | 111,325 | +0.48(+3.97%) |
Jul 25, 2019 | 12.44 | 12.60 | 11.88 | 12.08 | 149,376 | -0.60(-4.73%) |
Jul 24, 2019 | 12.00 | 12.72 | 11.92 | 12.68 | 184,865 | +0.68(+5.67%) |
Jul 23, 2019 | 12.16 | 12.57 | 11.92 | 12.00 | 195,727 | -0.20(-1.64%) |
Jul 22, 2019 | 12.04 | 12.28 | 11.60 | 12.20 | 111,184 | +0.20(+1.67%) |
Jul 19, 2019 | 11.68 | 12.12 | 11.44 | 12.00 | 121,525 | +0.28(+2.39%) |
Jul 18, 2019 | 12.28 | 12.60 | 11.57 | 11.72 | 134,306 | -0.52(-4.25%) |
Jul 17, 2019 | 13.32 | 13.32 | 12.20 | 12.24 | 124,009 | -1.12(-8.38%) |
Jul 16, 2019 | 12.96 | 13.40 | 12.68 | 13.36 | 119,285 | +0.28(+2.14%) |
Jul 15, 2019 | 12.44 | 13.16 | 12.44 | 13.08 | 110,444 | +0.60(+4.81%) |
Jul 12, 2019 | 12.40 | 12.56 | 12.16 | 12.48 | 128,600 | +0.16(+1.30%) |
Jul 11, 2019 | 12.64 | 12.66 | 12.04 | 12.32 | 158,104 | -0.32(-2.53%) |
Jul 10, 2019 | 12.64 | 12.92 | 12.35 | 12.64 | 76,653 | +0.00(+0.00%) |
Jul 09, 2019 | 12.80 | 13.04 | 12.56 | 12.64 | 80,123 | -0.32(-2.47%) |
Jul 08, 2019 | 13.40 | 13.60 | 12.72 | 12.96 | 98,559 | -0.40(-2.99%) |
Jul 05, 2019 | 13.44 | 13.80 | 13.12 | 13.36 | 60,600 | -0.16(-1.18%) |
Jul 03, 2019 | 13.72 | 13.84 | 12.96 | 13.52 | 89,450 | -0.20(-1.46%) |
Jul 02, 2019 | 13.72 | 14.28 | 13.52 | 13.72 | 99,306 | -0.12(-0.87%) |