Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 5.110 | 5.340 | 5.110 | 5.200 | 25,878 | +0.03(+0.58%) |
Sep 27, 2019 | 5.210 | 5.285 | 5.160 | 5.170 | 26,900 | -0.13(-2.45%) |
Sep 26, 2019 | 5.300 | 5.370 | 5.260 | 5.300 | 43,249 | +0.00(+0.05%) |
Sep 25, 2019 | 5.200 | 5.340 | 5.200 | 5.298 | 340,130 | -0.09(-1.68%) |
Sep 24, 2019 | 5.370 | 5.480 | 5.360 | 5.388 | 85,597 | -0.07(-1.32%) |
Sep 23, 2019 | 5.340 | 5.470 | 5.340 | 5.460 | 94,035 | -0.25(-4.38%) |
Sep 20, 2019 | 5.760 | 5.880 | 5.710 | 5.710 | 44,900 | -0.23(-3.87%) |
Sep 19, 2019 | 6.000 | 6.000 | 5.860 | 5.940 | 64,451 | +0.37(+6.64%) |
Sep 18, 2019 | 5.490 | 5.650 | 5.490 | 5.570 | 55,700 | +0.47(+9.22%) |
Sep 17, 2019 | 5.010 | 5.130 | 5.010 | 5.100 | 18,483 | -0.06(-1.16%) |
Sep 16, 2019 | 5.100 | 5.230 | 5.100 | 5.160 | 105,151 | +0.00(+0.00%) |
Sep 13, 2019 | 5.195 | 5.260 | 5.130 | 5.160 | 107,500 | +0.06(+1.18%) |
Sep 12, 2019 | 5.060 | 5.200 | 5.060 | 5.100 | 53,045 | +0.12(+2.41%) |
Sep 11, 2019 | 4.987 | 5.070 | 4.950 | 4.980 | 39,320 | +0.06(+1.30%) |
Sep 10, 2019 | 4.900 | 5.060 | 4.900 | 4.916 | 73,421 | -0.21(-4.17%) |
Sep 09, 2019 | 5.152 | 5.180 | 5.040 | 5.130 | 60,846 | +0.05(+1.02%) |
Sep 06, 2019 | 5.100 | 5.140 | 5.000 | 5.078 | 53,300 | +0.13(+2.59%) |
Sep 05, 2019 | 4.950 | 5.030 | 4.870 | 4.950 | 42,815 | +0.59(+13.53%) |
Sep 04, 2019 | 4.350 | 4.420 | 4.350 | 4.360 | 99,374 | +0.07(+1.63%) |
Sep 03, 2019 | 4.235 | 4.300 | 4.235 | 4.290 | 92,278 | +0.04(+1.06%) |
Aug 30, 2019 | 4.230 | 4.350 | 4.210 | 4.245 | 32,100 | -0.08(-1.74%) |
Aug 29, 2019 | 4.287 | 4.320 | 4.240 | 4.320 | 50,731 | +0.11(+2.61%) |
Aug 28, 2019 | 4.220 | 4.250 | 4.190 | 4.210 | 41,136 | -0.08(-1.86%) |
Aug 27, 2019 | 4.348 | 4.420 | 4.290 | 4.290 | 81,304 | -0.11(-2.50%) |
Aug 26, 2019 | 4.425 | 4.490 | 4.370 | 4.400 | 84,229 | -0.05(-1.12%) |
Aug 23, 2019 | 4.660 | 4.660 | 4.450 | 4.450 | 142,900 | -0.35(-7.29%) |
Aug 22, 2019 | 4.820 | 4.880 | 4.794 | 4.800 | 158,535 | -0.07(-1.44%) |
Aug 21, 2019 | 4.880 | 4.930 | 4.860 | 4.870 | 42,073 | +0.08(+1.67%) |
Aug 20, 2019 | 4.890 | 4.890 | 4.770 | 4.790 | 119,319 | +0.10(+2.13%) |
Aug 19, 2019 | 4.760 | 4.760 | 4.660 | 4.690 | 49,178 | +0.18(+3.99%) |
Aug 16, 2019 | 4.570 | 4.570 | 4.470 | 4.510 | 95,800 | +0.04(+0.89%) |
Aug 15, 2019 | 4.525 | 4.550 | 4.470 | 4.470 | 120,360 | +0.04(+0.90%) |
Aug 14, 2019 | 4.520 | 4.520 | 4.420 | 4.430 | 192,166 | -0.11(-2.42%) |
Aug 13, 2019 | 4.430 | 4.660 | 4.430 | 4.540 | 261,480 | +0.06(+1.34%) |
Aug 12, 2019 | 4.440 | 4.500 | 4.420 | 4.480 | 94,371 | -0.01(-0.22%) |
Aug 09, 2019 | 4.650 | 4.650 | 4.470 | 4.490 | 170,600 | -0.22(-4.67%) |
Aug 08, 2019 | 4.660 | 4.740 | 4.660 | 4.710 | 79,260 | +0.05(+1.07%) |
Aug 07, 2019 | 4.670 | 4.685 | 4.570 | 4.660 | 49,597 | -0.07(-1.56%) |
Aug 06, 2019 | 4.690 | 4.800 | 4.690 | 4.734 | 119,431 | +0.09(+2.03%) |
Aug 05, 2019 | 4.740 | 4.910 | 4.640 | 4.640 | 64,393 | -0.35(-7.01%) |
Aug 02, 2019 | 5.040 | 5.040 | 4.960 | 4.990 | 46,600 | -0.14(-2.73%) |
Aug 01, 2019 | 5.340 | 5.430 | 5.110 | 5.130 | 116,347 | -0.24(-4.47%) |
Jul 31, 2019 | 5.470 | 5.470 | 5.280 | 5.370 | 104,778 | -0.09(-1.65%) |
Jul 30, 2019 | 5.500 | 5.500 | 5.430 | 5.460 | 48,343 | -0.04(-0.73%) |
Jul 29, 2019 | 5.550 | 5.560 | 5.467 | 5.500 | 27,337 | -0.13(-2.31%) |
Jul 26, 2019 | 5.550 | 5.670 | 5.550 | 5.630 | 31,700 | -0.05(-0.88%) |
Jul 25, 2019 | 5.755 | 5.760 | 5.610 | 5.680 | 20,342 | +0.02(+0.35%) |
Jul 24, 2019 | 5.710 | 5.710 | 5.620 | 5.660 | 28,332 | +0.00(+0.00%) |
Jul 23, 2019 | 5.750 | 5.750 | 5.640 | 5.660 | 79,012 | +0.14(+2.54%) |
Jul 22, 2019 | 5.460 | 5.530 | 5.460 | 5.520 | 42,146 | +0.02(+0.36%) |
Jul 19, 2019 | 5.530 | 5.540 | 5.480 | 5.500 | 37,800 | -0.03(-0.61%) |
Jul 18, 2019 | 5.500 | 5.535 | 5.420 | 5.534 | 70,484 | -0.07(-1.18%) |
Jul 17, 2019 | 5.520 | 5.630 | 5.520 | 5.600 | 20,084 | +0.05(+0.90%) |
Jul 16, 2019 | 5.520 | 5.600 | 5.520 | 5.550 | 40,945 | +0.04(+0.73%) |
Jul 15, 2019 | 5.515 | 5.530 | 5.440 | 5.510 | 460,965 | +0.08(+1.38%) |
Jul 12, 2019 | 5.470 | 5.470 | 5.360 | 5.435 | 25,500 | +0.03(+0.50%) |
Jul 11, 2019 | 5.360 | 5.440 | 5.360 | 5.408 | 69,706 | -0.01(-0.18%) |
Jul 10, 2019 | 5.295 | 5.500 | 5.290 | 5.418 | 33,711 | +0.03(+0.52%) |
Jul 09, 2019 | 5.454 | 5.500 | 5.270 | 5.390 | 37,467 | -0.18(-3.20%) |
Jul 08, 2019 | 5.600 | 5.630 | 5.530 | 5.568 | 29,711 | -0.13(-2.35%) |
Jul 05, 2019 | 5.730 | 5.750 | 5.680 | 5.702 | 26,900 | -0.28(-4.65%) |
Jul 03, 2019 | 5.990 | 5.990 | 5.920 | 5.980 | 21,600 | -0.03(-0.50%) |
Jul 02, 2019 | 6.000 | 6.100 | 6.000 | 6.010 | 83,434 | +0.16(+2.74%) |