Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 4.980 | 4.980 | 4.840 | 4.950 | 25,012 | +0.01(+0.20%) |
Sep 27, 2019 | 4.800 | 5.010 | 4.800 | 4.940 | 110,000 | +0.14(+2.92%) |
Sep 26, 2019 | 5.100 | 5.210 | 4.780 | 4.800 | 131,988 | -0.34(-6.61%) |
Sep 25, 2019 | 5.100 | 5.210 | 5.100 | 5.140 | 40,847 | +0.03(+0.59%) |
Sep 24, 2019 | 5.300 | 5.400 | 5.110 | 5.110 | 60,822 | -0.19(-3.58%) |
Sep 23, 2019 | 5.460 | 5.480 | 5.220 | 5.300 | 63,369 | -0.09(-1.67%) |
Sep 20, 2019 | 5.490 | 5.490 | 5.300 | 5.390 | 41,000 | +0.03(+0.56%) |
Sep 19, 2019 | 5.240 | 5.455 | 5.160 | 5.360 | 46,583 | +0.16(+3.08%) |
Sep 18, 2019 | 5.320 | 5.415 | 5.160 | 5.200 | 26,173 | -0.15(-2.80%) |
Sep 17, 2019 | 5.410 | 5.490 | 5.260 | 5.350 | 85,788 | -0.06(-1.11%) |
Sep 16, 2019 | 5.050 | 5.440 | 5.000 | 5.410 | 483,320 | +0.36(+7.13%) |
Sep 13, 2019 | 5.392 | 5.392 | 5.000 | 5.050 | 50,100 | -0.20(-3.81%) |
Sep 12, 2019 | 5.300 | 5.450 | 5.100 | 5.250 | 998,349 | -0.05(-0.94%) |
Sep 11, 2019 | 5.350 | 5.400 | 5.270 | 5.300 | 50,112 | -0.01(-0.19%) |
Sep 10, 2019 | 5.320 | 5.350 | 5.090 | 5.310 | 82,621 | +0.02(+0.38%) |
Sep 09, 2019 | 5.100 | 5.330 | 5.000 | 5.290 | 138,678 | +0.19(+3.73%) |
Sep 06, 2019 | 5.130 | 5.250 | 5.070 | 5.100 | 37,300 | -0.03(-0.58%) |
Sep 05, 2019 | 5.060 | 5.190 | 5.020 | 5.130 | 37,516 | +0.14(+2.81%) |
Sep 04, 2019 | 4.940 | 5.020 | 4.890 | 4.990 | 45,636 | +0.05(+1.01%) |
Sep 03, 2019 | 5.170 | 5.210 | 4.920 | 4.940 | 37,787 | -0.28(-5.36%) |
Aug 30, 2019 | 5.130 | 5.290 | 4.960 | 5.220 | 266,200 | +0.08(+1.56%) |
Aug 29, 2019 | 5.240 | 5.240 | 5.020 | 5.140 | 25,043 | -0.06(-1.15%) |
Aug 28, 2019 | 4.980 | 5.250 | 4.950 | 5.200 | 133,893 | +0.21(+4.21%) |
Aug 27, 2019 | 5.290 | 5.330 | 4.960 | 4.990 | 77,627 | -0.24(-4.59%) |
Aug 26, 2019 | 5.300 | 5.340 | 5.150 | 5.230 | 60,653 | -0.08(-1.51%) |
Aug 23, 2019 | 5.570 | 5.640 | 5.280 | 5.310 | 73,400 | -0.27(-4.84%) |
Aug 22, 2019 | 5.610 | 5.730 | 5.420 | 5.580 | 39,074 | -0.06(-1.06%) |
Aug 21, 2019 | 5.650 | 5.760 | 5.580 | 5.640 | 72,731 | -0.01(-0.18%) |
Aug 20, 2019 | 5.680 | 5.800 | 5.570 | 5.650 | 51,444 | -0.08(-1.40%) |
Aug 19, 2019 | 5.390 | 5.830 | 5.390 | 5.730 | 146,621 | +0.35(+6.51%) |
Aug 16, 2019 | 5.180 | 5.450 | 5.100 | 5.380 | 108,000 | +0.24(+4.67%) |
Aug 15, 2019 | 5.360 | 5.370 | 4.910 | 5.140 | 278,313 | -0.27(-4.99%) |
Aug 14, 2019 | 5.520 | 5.520 | 5.230 | 5.410 | 206,338 | -0.05(-0.92%) |
Aug 13, 2019 | 5.330 | 5.510 | 5.330 | 5.460 | 71,710 | +0.13(+2.44%) |
Aug 12, 2019 | 5.550 | 5.550 | 5.300 | 5.330 | 100,036 | -0.22(-3.96%) |
Aug 09, 2019 | 5.370 | 5.600 | 5.300 | 5.550 | 107,100 | +0.14(+2.59%) |
Aug 08, 2019 | 5.360 | 5.490 | 5.360 | 5.410 | 39,941 | +0.02(+0.37%) |
Aug 07, 2019 | 5.470 | 5.495 | 5.350 | 5.390 | 132,251 | -0.04(-0.74%) |
Aug 06, 2019 | 5.420 | 5.490 | 5.280 | 5.430 | 190,165 | +0.18(+3.43%) |
Aug 05, 2019 | 5.550 | 5.578 | 5.250 | 5.250 | 98,405 | -0.35(-6.25%) |
Aug 02, 2019 | 5.960 | 5.960 | 5.500 | 5.600 | 77,000 | -0.13(-2.27%) |
Aug 01, 2019 | 5.820 | 5.870 | 5.668 | 5.730 | 80,724 | +0.01(+0.17%) |
Jul 31, 2019 | 5.660 | 5.850 | 5.630 | 5.720 | 98,211 | +0.10(+1.78%) |
Jul 30, 2019 | 5.500 | 5.780 | 5.450 | 5.620 | 118,067 | +0.16(+2.93%) |
Jul 29, 2019 | 5.550 | 5.670 | 5.420 | 5.460 | 74,893 | -0.03(-0.55%) |
Jul 26, 2019 | 5.640 | 5.730 | 5.460 | 5.490 | 91,200 | -0.05(-0.90%) |
Jul 25, 2019 | 5.520 | 5.645 | 5.420 | 5.540 | 45,600 | +0.02(+0.36%) |
Jul 24, 2019 | 5.470 | 5.530 | 5.280 | 5.520 | 51,885 | +0.10(+1.85%) |
Jul 23, 2019 | 5.660 | 5.680 | 5.400 | 5.420 | 52,177 | -0.20(-3.56%) |
Jul 22, 2019 | 5.650 | 5.790 | 5.570 | 5.620 | 27,787 | +0.02(+0.36%) |
Jul 19, 2019 | 5.490 | 5.660 | 5.420 | 5.600 | 55,000 | +0.12(+2.19%) |
Jul 18, 2019 | 5.870 | 5.900 | 5.440 | 5.480 | 94,572 | -0.41(-6.96%) |
Jul 17, 2019 | 5.590 | 5.950 | 5.400 | 5.890 | 109,222 | +0.31(+5.56%) |
Jul 16, 2019 | 5.520 | 5.870 | 5.520 | 5.580 | 77,773 | +0.07(+1.27%) |
Jul 15, 2019 | 5.430 | 5.540 | 5.330 | 5.510 | 60,033 | +0.11(+2.04%) |
Jul 12, 2019 | 5.330 | 5.510 | 5.270 | 5.400 | 197,300 | +0.11(+2.08%) |
Jul 11, 2019 | 5.650 | 5.670 | 5.290 | 5.290 | 75,053 | -0.17(-3.11%) |
Jul 10, 2019 | 5.480 | 5.560 | 5.400 | 5.460 | 54,575 | -0.01(-0.18%) |
Jul 09, 2019 | 5.350 | 5.610 | 5.350 | 5.470 | 80,699 | +0.14(+2.63%) |
Jul 08, 2019 | 5.360 | 5.420 | 5.250 | 5.330 | 87,570 | -0.04(-0.74%) |
Jul 05, 2019 | 5.430 | 5.510 | 5.240 | 5.370 | 45,300 | -0.03(-0.56%) |
Jul 03, 2019 | 5.440 | 5.480 | 5.310 | 5.400 | 32,900 | -0.05(-0.92%) |
Jul 02, 2019 | 5.210 | 5.550 | 5.210 | 5.450 | 74,154 | +0.24(+4.61%) |