Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 5.240 | 5.355 | 5.200 | 5.300 | 130,856 | +0.08(+1.63%) |
Sep 27, 2019 | 5.240 | 5.255 | 5.210 | 5.215 | 43,200 | +0.01(+0.19%) |
Sep 26, 2019 | 5.170 | 5.210 | 5.155 | 5.205 | 50,367 | +0.08(+1.62%) |
Sep 25, 2019 | 5.150 | 5.170 | 5.120 | 5.122 | 30,889 | -0.05(-0.93%) |
Sep 24, 2019 | 5.160 | 5.190 | 5.130 | 5.170 | 61,671 | +0.00(+0.00%) |
Sep 23, 2019 | 5.200 | 5.220 | 5.165 | 5.170 | 51,456 | -0.03(-0.58%) |
Sep 20, 2019 | 5.220 | 5.244 | 5.180 | 5.200 | 71,800 | -0.01(-0.19%) |
Sep 19, 2019 | 5.230 | 5.270 | 5.190 | 5.210 | 142,722 | -0.03(-0.57%) |
Sep 18, 2019 | 5.200 | 5.270 | 5.199 | 5.240 | 64,468 | +0.04(+0.77%) |
Sep 17, 2019 | 5.200 | 5.214 | 5.160 | 5.200 | 46,500 | -0.02(-0.38%) |
Sep 16, 2019 | 5.180 | 5.250 | 5.170 | 5.220 | 93,071 | +0.04(+0.77%) |
Sep 13, 2019 | 5.210 | 5.240 | 5.160 | 5.180 | 93,500 | +0.00(+0.00%) |
Sep 12, 2019 | 5.150 | 5.210 | 5.050 | 5.180 | 238,216 | +0.06(+1.17%) |
Sep 11, 2019 | 5.150 | 5.150 | 5.100 | 5.120 | 87,839 | -0.05(-0.97%) |
Sep 10, 2019 | 5.120 | 5.170 | 5.096 | 5.170 | 102,752 | +0.10(+1.97%) |
Sep 09, 2019 | 4.940 | 5.087 | 4.940 | 5.070 | 87,301 | +0.09(+1.81%) |
Sep 06, 2019 | 4.980 | 5.000 | 4.960 | 4.980 | 32,400 | -0.04(-0.80%) |
Sep 05, 2019 | 5.020 | 5.030 | 5.000 | 5.020 | 81,702 | +0.06(+1.21%) |
Sep 04, 2019 | 4.930 | 4.996 | 4.900 | 4.960 | 82,416 | +0.06(+1.22%) |
Sep 03, 2019 | 4.950 | 4.959 | 4.873 | 4.900 | 120,166 | -0.06(-1.21%) |
Aug 30, 2019 | 5.050 | 5.050 | 4.960 | 4.960 | 112,200 | -0.09(-1.78%) |
Aug 29, 2019 | 5.040 | 5.080 | 5.040 | 5.050 | 52,889 | -0.03(-0.59%) |
Aug 28, 2019 | 5.080 | 5.110 | 5.040 | 5.080 | 26,230 | -0.01(-0.20%) |
Aug 27, 2019 | 5.070 | 5.140 | 5.070 | 5.090 | 44,104 | -0.00(-0.10%) |
Aug 26, 2019 | 5.150 | 5.154 | 5.090 | 5.095 | 24,314 | -0.03(-0.49%) |
Aug 23, 2019 | 5.050 | 5.120 | 5.030 | 5.120 | 47,000 | +0.07(+1.39%) |
Aug 22, 2019 | 5.040 | 5.080 | 5.010 | 5.050 | 57,980 | +0.02(+0.40%) |
Aug 21, 2019 | 5.010 | 5.040 | 4.980 | 5.030 | 112,319 | +0.00(+0.00%) |
Aug 20, 2019 | 5.130 | 5.130 | 5.000 | 5.030 | 103,097 | -0.05(-1.08%) |
Aug 19, 2019 | 5.120 | 5.130 | 5.070 | 5.085 | 125,084 | -0.03(-0.49%) |
Aug 16, 2019 | 5.100 | 5.150 | 5.100 | 5.110 | 61,100 | +0.00(+0.00%) |
Aug 15, 2019 | 5.130 | 5.150 | 5.105 | 5.110 | 35,104 | -0.05(-0.97%) |
Aug 14, 2019 | 5.140 | 5.181 | 5.126 | 5.160 | 59,420 | +0.03(+0.58%) |
Aug 13, 2019 | 5.090 | 5.195 | 5.070 | 5.130 | 136,271 | +0.00(+0.00%) |
Aug 12, 2019 | 5.360 | 5.410 | 5.090 | 5.130 | 249,752 | -0.26(-4.82%) |
Aug 09, 2019 | 5.400 | 5.440 | 5.380 | 5.390 | 95,900 | +0.02(+0.37%) |
Aug 08, 2019 | 5.340 | 5.399 | 5.310 | 5.370 | 204,935 | +0.07(+1.23%) |
Aug 07, 2019 | 5.220 | 5.320 | 5.209 | 5.305 | 71,039 | +0.06(+1.24%) |
Aug 06, 2019 | 5.280 | 5.300 | 5.240 | 5.240 | 61,705 | -0.08(-1.60%) |
Aug 05, 2019 | 5.230 | 5.330 | 5.230 | 5.325 | 110,765 | +0.03(+0.57%) |
Aug 02, 2019 | 5.240 | 5.300 | 5.220 | 5.295 | 60,400 | +0.06(+1.24%) |
Aug 01, 2019 | 5.300 | 5.300 | 5.160 | 5.230 | 131,349 | -0.08(-1.51%) |
Jul 31, 2019 | 5.360 | 5.360 | 5.310 | 5.310 | 124,578 | -0.10(-1.85%) |
Jul 30, 2019 | 5.440 | 5.440 | 5.390 | 5.410 | 77,941 | -0.05(-0.92%) |
Jul 29, 2019 | 5.480 | 5.500 | 5.450 | 5.460 | 78,284 | +0.04(+0.74%) |
Jul 26, 2019 | 5.410 | 5.440 | 5.410 | 5.420 | 49,200 | -0.04(-0.82%) |
Jul 25, 2019 | 5.440 | 5.530 | 5.410 | 5.465 | 89,303 | +0.02(+0.46%) |
Jul 24, 2019 | 5.440 | 5.470 | 5.430 | 5.440 | 96,094 | +0.07(+1.21%) |
Jul 23, 2019 | 5.410 | 5.430 | 5.350 | 5.375 | 80,673 | -0.00(-0.09%) |
Jul 22, 2019 | 5.480 | 5.520 | 5.380 | 5.380 | 152,268 | -0.15(-2.71%) |
Jul 19, 2019 | 5.460 | 5.660 | 5.460 | 5.530 | 214,300 | +0.10(+1.84%) |
Jul 18, 2019 | 5.500 | 5.516 | 5.430 | 5.430 | 422,535 | -0.11(-1.99%) |
Jul 17, 2019 | 5.630 | 5.630 | 5.540 | 5.540 | 154,931 | -0.04(-0.72%) |
Jul 16, 2019 | 5.570 | 5.610 | 5.550 | 5.580 | 106,032 | -0.03(-0.62%) |
Jul 15, 2019 | 5.700 | 5.700 | 5.600 | 5.615 | 66,138 | -0.13(-2.18%) |
Jul 12, 2019 | 5.720 | 5.760 | 5.710 | 5.740 | 66,100 | +0.02(+0.35%) |
Jul 11, 2019 | 5.570 | 5.740 | 5.530 | 5.720 | 133,975 | +0.16(+2.88%) |
Jul 10, 2019 | 5.560 | 5.590 | 5.510 | 5.560 | 80,425 | +0.02(+0.36%) |
Jul 09, 2019 | 5.570 | 5.580 | 5.510 | 5.540 | 80,467 | -0.08(-1.42%) |
Jul 08, 2019 | 5.660 | 5.660 | 5.610 | 5.620 | 43,870 | -0.04(-0.62%) |
Jul 05, 2019 | 5.720 | 5.720 | 5.580 | 5.655 | 42,700 | -0.01(-0.26%) |
Jul 03, 2019 | 5.620 | 5.670 | 5.580 | 5.670 | 112,900 | +0.11(+1.98%) |
Jul 02, 2019 | 5.580 | 5.600 | 5.560 | 5.560 | 82,903 | -0.09(-1.59%) |