Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 5.020 | 5.320 | 4.860 | 5.155 | 2,478,027 | +0.29(+6.07%) |
Sep 27, 2019 | 4.950 | 5.040 | 4.780 | 4.860 | 685,600 | -0.08(-1.72%) |
Sep 26, 2019 | 5.140 | 5.140 | 4.895 | 4.945 | 606,529 | -0.15(-3.04%) |
Sep 25, 2019 | 4.960 | 5.140 | 4.865 | 5.100 | 1,094,515 | +0.13(+2.62%) |
Sep 24, 2019 | 5.260 | 5.300 | 4.950 | 4.970 | 811,803 | -0.28(-5.33%) |
Sep 23, 2019 | 5.310 | 5.370 | 5.210 | 5.250 | 356,233 | -0.08(-1.50%) |
Sep 20, 2019 | 5.310 | 5.350 | 5.220 | 5.330 | 859,700 | +0.02(+0.38%) |
Sep 19, 2019 | 5.290 | 5.390 | 5.250 | 5.310 | 373,521 | +0.01(+0.19%) |
Sep 18, 2019 | 5.290 | 5.330 | 5.260 | 5.300 | 566,477 | +0.02(+0.38%) |
Sep 17, 2019 | 5.360 | 5.420 | 5.210 | 5.280 | 823,465 | -0.10(-1.86%) |
Sep 16, 2019 | 5.280 | 5.500 | 5.230 | 5.380 | 1,017,874 | +0.06(+1.13%) |
Sep 13, 2019 | 5.300 | 5.400 | 5.240 | 5.320 | 781,000 | +0.05(+0.95%) |
Sep 12, 2019 | 5.400 | 5.440 | 5.200 | 5.270 | 494,347 | -0.12(-2.23%) |
Sep 11, 2019 | 5.200 | 5.400 | 5.150 | 5.390 | 1,056,443 | +0.24(+4.66%) |
Sep 10, 2019 | 4.970 | 5.200 | 4.810 | 5.150 | 785,172 | +0.19(+3.83%) |
Sep 09, 2019 | 5.060 | 5.060 | 4.930 | 4.960 | 619,367 | -0.09(-1.78%) |
Sep 06, 2019 | 5.150 | 5.180 | 5.040 | 5.050 | 531,400 | -0.08(-1.56%) |
Sep 05, 2019 | 5.090 | 5.175 | 4.990 | 5.130 | 644,380 | +0.10(+1.99%) |
Sep 04, 2019 | 5.310 | 5.310 | 5.030 | 5.030 | 1,212,528 | -0.25(-4.73%) |
Sep 03, 2019 | 5.340 | 5.340 | 5.220 | 5.280 | 552,046 | -0.09(-1.68%) |
Aug 30, 2019 | 5.350 | 5.470 | 5.330 | 5.370 | 862,600 | +0.04(+0.75%) |
Aug 29, 2019 | 5.400 | 5.450 | 5.250 | 5.330 | 717,873 | +0.00(+0.00%) |
Aug 28, 2019 | 5.350 | 5.410 | 5.180 | 5.330 | 1,047,779 | +0.12(+2.30%) |
Aug 27, 2019 | 5.280 | 5.330 | 5.140 | 5.210 | 580,188 | -0.04(-0.76%) |
Aug 26, 2019 | 5.360 | 5.360 | 5.160 | 5.250 | 538,012 | -0.03(-0.57%) |
Aug 23, 2019 | 5.440 | 5.460 | 5.190 | 5.280 | 1,000,100 | -0.12(-2.22%) |
Aug 22, 2019 | 5.550 | 5.550 | 5.340 | 5.400 | 502,843 | -0.11(-2.00%) |
Aug 21, 2019 | 5.500 | 5.560 | 5.420 | 5.510 | 707,970 | +0.08(+1.47%) |
Aug 20, 2019 | 5.560 | 5.580 | 5.410 | 5.430 | 865,568 | -0.14(-2.51%) |
Aug 19, 2019 | 5.550 | 5.610 | 5.465 | 5.570 | 729,924 | +0.09(+1.64%) |
Aug 16, 2019 | 5.250 | 5.520 | 5.230 | 5.480 | 1,200,600 | +0.27(+5.18%) |
Aug 15, 2019 | 5.230 | 5.240 | 5.140 | 5.210 | 399,718 | -0.01(-0.19%) |
Aug 14, 2019 | 5.230 | 5.327 | 5.170 | 5.220 | 554,974 | -0.11(-2.06%) |
Aug 13, 2019 | 5.310 | 5.445 | 5.260 | 5.330 | 684,482 | +0.02(+0.38%) |
Aug 12, 2019 | 5.200 | 5.350 | 5.160 | 5.310 | 606,206 | +0.08(+1.53%) |
Aug 09, 2019 | 5.270 | 5.340 | 5.170 | 5.230 | 610,800 | -0.02(-0.38%) |
Aug 08, 2019 | 5.090 | 5.280 | 5.090 | 5.250 | 662,942 | +0.21(+4.17%) |
Aug 07, 2019 | 5.030 | 5.050 | 4.910 | 5.040 | 581,745 | -0.02(-0.40%) |
Aug 06, 2019 | 5.010 | 5.160 | 4.820 | 5.060 | 1,402,088 | +0.03(+0.60%) |
Aug 05, 2019 | 5.260 | 5.270 | 4.910 | 5.030 | 1,164,249 | -0.31(-5.81%) |
Aug 02, 2019 | 5.550 | 5.785 | 5.282 | 5.340 | 1,701,300 | -0.51(-8.72%) |
Aug 01, 2019 | 5.830 | 5.890 | 5.650 | 5.850 | 1,730,501 | +0.00(+0.00%) |
Jul 31, 2019 | 6.030 | 6.150 | 5.750 | 5.850 | 1,587,212 | -0.20(-3.31%) |
Jul 30, 2019 | 5.840 | 6.110 | 5.810 | 6.050 | 1,460,983 | +0.16(+2.72%) |
Jul 29, 2019 | 5.900 | 5.924 | 5.710 | 5.890 | 726,227 | +0.00(+0.00%) |
Jul 26, 2019 | 5.730 | 5.935 | 5.675 | 5.890 | 746,700 | +0.20(+3.51%) |
Jul 25, 2019 | 5.880 | 5.880 | 5.680 | 5.690 | 731,312 | -0.15(-2.57%) |
Jul 24, 2019 | 5.630 | 5.850 | 5.565 | 5.840 | 948,598 | +0.14(+2.46%) |
Jul 23, 2019 | 5.650 | 5.750 | 5.570 | 5.700 | 777,581 | +0.06(+1.06%) |
Jul 22, 2019 | 5.550 | 5.720 | 5.500 | 5.640 | 707,098 | +0.12(+2.17%) |
Jul 19, 2019 | 5.580 | 5.610 | 5.500 | 5.520 | 925,800 | -0.09(-1.60%) |
Jul 18, 2019 | 5.610 | 5.620 | 5.510 | 5.610 | 781,033 | +0.03(+0.54%) |
Jul 17, 2019 | 5.480 | 5.640 | 5.330 | 5.580 | 1,048,489 | +0.09(+1.64%) |
Jul 16, 2019 | 5.500 | 5.530 | 5.410 | 5.490 | 450,395 | -0.01(-0.18%) |
Jul 15, 2019 | 5.510 | 5.540 | 5.410 | 5.500 | 413,831 | -0.01(-0.18%) |
Jul 12, 2019 | 5.520 | 5.535 | 5.400 | 5.510 | 642,500 | +0.01(+0.18%) |
Jul 11, 2019 | 5.400 | 5.530 | 5.330 | 5.500 | 847,265 | +0.07(+1.29%) |
Jul 10, 2019 | 5.360 | 5.435 | 5.300 | 5.430 | 538,545 | +0.11(+2.07%) |
Jul 09, 2019 | 5.310 | 5.360 | 5.260 | 5.320 | 1,276,932 | -0.06(-1.12%) |
Jul 08, 2019 | 5.400 | 5.450 | 5.320 | 5.380 | 587,864 | -0.02(-0.37%) |
Jul 05, 2019 | 5.300 | 5.440 | 5.270 | 5.400 | 647,800 | +0.15(+2.86%) |
Jul 03, 2019 | 5.250 | 5.270 | 5.200 | 5.250 | 251,400 | +0.03(+0.57%) |
Jul 02, 2019 | 5.360 | 5.440 | 5.190 | 5.220 | 601,858 | -0.23(-4.22%) |