Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 5.210 | 5.400 | 5.200 | 5.310 | 2,138,278 | +0.04(+0.76%) |
Sep 27, 2019 | 5.280 | 5.496 | 5.200 | 5.270 | 904,800 | -0.03(-0.57%) |
Sep 26, 2019 | 5.510 | 5.710 | 5.250 | 5.300 | 1,697,003 | -0.24(-4.33%) |
Sep 25, 2019 | 5.270 | 5.600 | 5.160 | 5.540 | 1,942,037 | +0.24(+4.53%) |
Sep 24, 2019 | 5.590 | 5.750 | 5.210 | 5.300 | 2,771,715 | -0.21(-3.81%) |
Sep 23, 2019 | 6.620 | 6.640 | 5.220 | 5.510 | 8,389,680 | -1.11(-16.77%) |
Sep 20, 2019 | 6.560 | 6.720 | 6.480 | 6.620 | 6,124,200 | +0.05(+0.76%) |
Sep 19, 2019 | 6.540 | 6.650 | 6.430 | 6.570 | 943,736 | +0.03(+0.46%) |
Sep 18, 2019 | 6.560 | 6.750 | 6.370 | 6.540 | 2,150,493 | -0.02(-0.30%) |
Sep 17, 2019 | 6.350 | 6.730 | 6.300 | 6.560 | 2,283,114 | +0.21(+3.31%) |
Sep 16, 2019 | 6.170 | 6.410 | 5.740 | 6.350 | 2,595,783 | +0.14(+2.25%) |
Sep 13, 2019 | 6.630 | 6.817 | 6.000 | 6.210 | 7,791,100 | +0.08(+1.31%) |
Sep 12, 2019 | 6.710 | 6.750 | 5.950 | 6.130 | 5,880,977 | -1.30(-17.50%) |
Sep 11, 2019 | 7.000 | 7.670 | 7.000 | 7.430 | 4,098,064 | +0.51(+7.37%) |
Sep 10, 2019 | 6.660 | 7.150 | 6.460 | 6.920 | 2,763,090 | +0.29(+4.37%) |
Sep 09, 2019 | 6.620 | 6.820 | 6.480 | 6.630 | 1,704,429 | +0.03(+0.45%) |
Sep 06, 2019 | 6.290 | 6.750 | 6.220 | 6.600 | 2,641,000 | +0.35(+5.60%) |
Sep 05, 2019 | 6.110 | 6.340 | 6.000 | 6.250 | 1,704,338 | +0.11(+1.79%) |
Sep 04, 2019 | 6.140 | 6.170 | 5.980 | 6.140 | 857,236 | +0.02(+0.33%) |
Sep 03, 2019 | 6.120 | 6.180 | 5.900 | 6.120 | 1,308,670 | -0.04(-0.65%) |
Aug 30, 2019 | 6.150 | 6.225 | 6.063 | 6.160 | 683,100 | -0.02(-0.32%) |
Aug 29, 2019 | 6.300 | 6.360 | 6.070 | 6.180 | 1,472,574 | -0.01(-0.16%) |
Aug 28, 2019 | 5.870 | 6.260 | 5.780 | 6.190 | 3,118,747 | +0.35(+5.99%) |
Aug 27, 2019 | 5.790 | 6.040 | 5.780 | 5.840 | 2,818,745 | +0.02(+0.34%) |
Aug 26, 2019 | 6.000 | 6.010 | 5.770 | 5.820 | 1,196,504 | -0.17(-2.84%) |
Aug 23, 2019 | 6.260 | 6.300 | 5.650 | 5.990 | 2,772,600 | -0.23(-3.70%) |
Aug 22, 2019 | 6.250 | 6.300 | 6.130 | 6.220 | 2,108,458 | -0.05(-0.80%) |
Aug 21, 2019 | 6.200 | 6.330 | 6.120 | 6.270 | 2,572,424 | +0.09(+1.46%) |
Aug 20, 2019 | 6.030 | 6.310 | 6.010 | 6.180 | 2,693,476 | +0.20(+3.34%) |
Aug 19, 2019 | 5.780 | 6.060 | 5.780 | 5.980 | 1,720,060 | +0.22(+3.82%) |
Aug 16, 2019 | 5.350 | 5.780 | 5.350 | 5.760 | 1,658,700 | +0.40(+7.46%) |
Aug 15, 2019 | 5.430 | 5.560 | 5.330 | 5.360 | 956,400 | -0.09(-1.65%) |
Aug 14, 2019 | 5.250 | 5.540 | 5.220 | 5.450 | 1,432,560 | +0.15(+2.83%) |
Aug 13, 2019 | 4.980 | 5.390 | 4.960 | 5.300 | 2,015,022 | +0.30(+6.00%) |
Aug 12, 2019 | 5.030 | 5.090 | 4.980 | 5.000 | 1,432,466 | -0.03(-0.60%) |
Aug 09, 2019 | 5.130 | 5.200 | 4.990 | 5.030 | 852,000 | -0.05(-0.98%) |
Aug 08, 2019 | 4.900 | 5.170 | 4.500 | 5.080 | 3,983,527 | -0.05(-0.97%) |
Aug 07, 2019 | 5.080 | 5.230 | 4.910 | 5.130 | 1,827,577 | +0.08(+1.58%) |
Aug 06, 2019 | 4.990 | 5.130 | 4.850 | 5.050 | 771,569 | +0.06(+1.20%) |
Aug 05, 2019 | 4.970 | 5.030 | 4.800 | 4.990 | 1,150,954 | -0.07(-1.38%) |
Aug 02, 2019 | 5.060 | 5.190 | 4.980 | 5.060 | 1,026,400 | -0.02(-0.39%) |
Aug 01, 2019 | 5.040 | 5.130 | 4.910 | 5.080 | 1,042,654 | +0.09(+1.80%) |
Jul 31, 2019 | 4.910 | 5.100 | 4.880 | 4.990 | 1,903,423 | +0.09(+1.84%) |
Jul 30, 2019 | 4.830 | 4.910 | 4.730 | 4.900 | 896,139 | +0.04(+0.82%) |
Jul 29, 2019 | 4.950 | 4.960 | 4.780 | 4.860 | 885,829 | -0.04(-0.82%) |
Jul 26, 2019 | 4.750 | 4.950 | 4.711 | 4.900 | 1,386,000 | +0.17(+3.59%) |
Jul 25, 2019 | 4.710 | 4.840 | 4.620 | 4.730 | 1,800,375 | +0.07(+1.50%) |
Jul 24, 2019 | 4.330 | 4.720 | 4.290 | 4.660 | 1,641,582 | +0.34(+7.87%) |
Jul 23, 2019 | 4.450 | 4.480 | 4.240 | 4.320 | 1,084,379 | -0.07(-1.59%) |
Jul 22, 2019 | 4.060 | 4.450 | 4.010 | 4.390 | 1,600,370 | +0.34(+8.40%) |
Jul 19, 2019 | 4.120 | 4.190 | 4.000 | 4.050 | 827,000 | -0.09(-2.17%) |
Jul 18, 2019 | 4.240 | 4.280 | 4.080 | 4.140 | 1,094,682 | -0.08(-1.90%) |
Jul 17, 2019 | 4.050 | 4.290 | 4.010 | 4.220 | 1,071,412 | +0.12(+2.93%) |
Jul 16, 2019 | 4.080 | 4.120 | 4.050 | 4.100 | 475,953 | +0.02(+0.49%) |
Jul 15, 2019 | 4.100 | 4.190 | 4.060 | 4.080 | 600,877 | +0.01(+0.25%) |
Jul 12, 2019 | 4.070 | 4.170 | 4.020 | 4.070 | 731,600 | +0.00(+0.00%) |
Jul 11, 2019 | 4.190 | 4.220 | 3.990 | 4.070 | 678,711 | -0.07(-1.69%) |
Jul 10, 2019 | 4.170 | 4.260 | 4.070 | 4.140 | 1,001,725 | -0.02(-0.48%) |
Jul 09, 2019 | 3.890 | 4.160 | 3.890 | 4.160 | 1,144,645 | +0.17(+4.26%) |
Jul 08, 2019 | 3.910 | 3.990 | 3.860 | 3.990 | 677,514 | +0.07(+1.79%) |
Jul 05, 2019 | 4.070 | 4.100 | 3.800 | 3.920 | 1,344,700 | -0.13(-3.21%) |
Jul 03, 2019 | 3.900 | 4.100 | 3.830 | 4.050 | 1,220,300 | +0.16(+4.11%) |
Jul 02, 2019 | 3.950 | 3.960 | 3.770 | 3.890 | 829,909 | -0.02(-0.51%) |