Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 5.630 | 5.670 | 5.000 | 5.020 | 1,082,209 | -0.62(-10.91%) |
Sep 27, 2019 | 5.890 | 6.069 | 5.500 | 5.635 | 639,300 | -0.32(-5.29%) |
Sep 26, 2019 | 6.220 | 6.327 | 5.830 | 5.950 | 504,829 | -0.34(-5.41%) |
Sep 25, 2019 | 6.360 | 6.620 | 6.200 | 6.290 | 607,858 | -0.05(-0.79%) |
Sep 24, 2019 | 6.350 | 6.470 | 6.100 | 6.340 | 602,461 | +0.00(+0.00%) |
Sep 23, 2019 | 6.560 | 6.630 | 6.200 | 6.340 | 487,755 | -0.21(-3.21%) |
Sep 20, 2019 | 6.800 | 6.849 | 6.430 | 6.550 | 535,000 | -0.20(-2.96%) |
Sep 19, 2019 | 6.630 | 7.140 | 6.630 | 6.750 | 584,658 | +0.01(+0.15%) |
Sep 18, 2019 | 6.870 | 6.900 | 6.650 | 6.740 | 642,239 | -0.01(-0.15%) |
Sep 17, 2019 | 7.640 | 7.650 | 6.700 | 6.750 | 1,212,108 | -0.82(-10.83%) |
Sep 16, 2019 | 6.360 | 7.700 | 6.320 | 7.570 | 1,827,996 | +1.25(+19.78%) |
Sep 13, 2019 | 5.620 | 6.470 | 5.610 | 6.320 | 1,237,600 | +0.61(+10.68%) |
Sep 12, 2019 | 5.770 | 5.800 | 5.550 | 5.710 | 256,573 | -0.03(-0.52%) |
Sep 11, 2019 | 5.300 | 5.800 | 5.300 | 5.740 | 931,137 | +0.36(+6.69%) |
Sep 10, 2019 | 5.320 | 5.490 | 5.260 | 5.380 | 584,104 | -0.06(-1.10%) |
Sep 09, 2019 | 5.510 | 5.630 | 5.350 | 5.440 | 539,118 | -0.06(-1.09%) |
Sep 06, 2019 | 5.310 | 5.730 | 5.230 | 5.500 | 766,100 | +0.20(+3.77%) |
Sep 05, 2019 | 5.510 | 5.600 | 5.270 | 5.300 | 764,020 | -0.24(-4.33%) |
Sep 04, 2019 | 5.840 | 5.840 | 5.510 | 5.540 | 576,007 | -0.19(-3.32%) |
Sep 03, 2019 | 5.920 | 5.940 | 5.680 | 5.730 | 535,401 | -0.24(-4.02%) |
Aug 30, 2019 | 6.210 | 6.210 | 5.900 | 5.970 | 423,900 | -0.23(-3.71%) |
Aug 29, 2019 | 6.250 | 6.320 | 6.080 | 6.200 | 378,756 | -0.02(-0.32%) |
Aug 28, 2019 | 6.230 | 6.390 | 6.170 | 6.220 | 467,638 | -0.08(-1.27%) |
Aug 27, 2019 | 6.330 | 6.330 | 6.170 | 6.300 | 508,611 | -0.01(-0.16%) |
Aug 26, 2019 | 6.270 | 6.450 | 6.100 | 6.310 | 504,613 | +0.07(+1.20%) |
Aug 23, 2019 | 6.530 | 6.649 | 6.050 | 6.235 | 633,200 | -0.39(-5.96%) |
Aug 22, 2019 | 6.850 | 6.950 | 6.460 | 6.630 | 685,058 | -0.20(-2.93%) |
Aug 21, 2019 | 6.750 | 6.990 | 6.530 | 6.830 | 942,569 | +0.16(+2.40%) |
Aug 20, 2019 | 7.020 | 7.050 | 6.430 | 6.670 | 1,569,155 | -0.62(-8.50%) |
Aug 19, 2019 | 8.100 | 8.450 | 7.000 | 7.290 | 3,697,584 | -0.55(-7.02%) |
Aug 16, 2019 | 6.780 | 8.240 | 6.700 | 7.840 | 5,612,100 | +1.22(+18.43%) |
Aug 15, 2019 | 5.950 | 6.890 | 5.540 | 6.620 | 3,309,202 | +0.58(+9.60%) |
Aug 14, 2019 | 4.470 | 6.500 | 4.250 | 6.040 | 6,809,652 | +1.74(+40.47%) |
Aug 13, 2019 | 4.050 | 4.400 | 4.010 | 4.300 | 620,152 | +0.28(+6.97%) |
Aug 12, 2019 | 4.140 | 4.270 | 4.020 | 4.020 | 382,107 | -0.13(-3.13%) |
Aug 09, 2019 | 4.400 | 4.402 | 4.070 | 4.150 | 571,000 | -0.22(-5.03%) |
Aug 08, 2019 | 4.550 | 4.580 | 4.200 | 4.370 | 714,587 | -0.25(-5.41%) |
Aug 07, 2019 | 4.700 | 4.730 | 4.550 | 4.620 | 331,926 | -0.14(-2.94%) |
Aug 06, 2019 | 4.410 | 4.760 | 4.250 | 4.760 | 533,357 | +0.41(+9.43%) |
Aug 05, 2019 | 4.350 | 4.390 | 4.190 | 4.350 | 347,590 | +0.01(+0.23%) |
Aug 02, 2019 | 4.560 | 4.560 | 4.270 | 4.340 | 375,900 | -0.20(-4.41%) |
Aug 01, 2019 | 4.280 | 4.600 | 4.260 | 4.540 | 614,819 | +0.23(+5.34%) |
Jul 31, 2019 | 4.370 | 4.470 | 4.250 | 4.310 | 376,565 | -0.02(-0.46%) |
Jul 30, 2019 | 4.080 | 4.434 | 4.070 | 4.330 | 501,787 | +0.17(+4.09%) |
Jul 29, 2019 | 4.220 | 4.230 | 4.070 | 4.160 | 501,529 | -0.09(-2.12%) |
Jul 26, 2019 | 4.340 | 4.427 | 4.240 | 4.250 | 532,700 | -0.13(-2.97%) |
Jul 25, 2019 | 4.650 | 4.650 | 4.380 | 4.380 | 425,177 | -0.25(-5.40%) |
Jul 24, 2019 | 4.500 | 4.640 | 4.460 | 4.630 | 237,442 | +0.10(+2.21%) |
Jul 23, 2019 | 4.560 | 4.750 | 4.500 | 4.530 | 515,727 | -0.07(-1.52%) |
Jul 22, 2019 | 4.560 | 4.650 | 4.520 | 4.600 | 375,108 | -0.01(-0.22%) |
Jul 19, 2019 | 4.700 | 4.700 | 4.500 | 4.610 | 411,400 | -0.03(-0.65%) |
Jul 18, 2019 | 4.500 | 4.700 | 4.460 | 4.640 | 455,281 | +0.10(+2.20%) |
Jul 17, 2019 | 4.660 | 4.710 | 4.530 | 4.540 | 440,100 | -0.11(-2.37%) |
Jul 16, 2019 | 4.670 | 4.730 | 4.380 | 4.650 | 821,360 | -0.07(-1.48%) |
Jul 15, 2019 | 4.900 | 4.950 | 4.650 | 4.720 | 831,771 | -0.18(-3.67%) |
Jul 12, 2019 | 4.980 | 5.090 | 4.890 | 4.900 | 432,300 | -0.12(-2.39%) |
Jul 11, 2019 | 5.130 | 5.130 | 4.960 | 5.020 | 412,363 | -0.11(-2.14%) |
Jul 10, 2019 | 5.120 | 5.210 | 4.980 | 5.130 | 538,441 | +0.01(+0.20%) |
Jul 09, 2019 | 4.940 | 5.150 | 4.840 | 5.120 | 505,329 | +0.15(+3.02%) |
Jul 08, 2019 | 5.060 | 5.130 | 4.860 | 4.970 | 539,138 | -0.16(-3.12%) |
Jul 05, 2019 | 5.190 | 5.210 | 5.030 | 5.130 | 501,900 | +0.05(+0.98%) |
Jul 03, 2019 | 5.670 | 5.670 | 5.050 | 5.080 | 810,400 | -0.59(-10.41%) |
Jul 02, 2019 | 5.650 | 5.800 | 5.550 | 5.670 | 838,835 | -0.02(-0.35%) |