Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 5.690 | 5.860 | 5.210 | 5.270 | 298,886 | -0.47(-8.19%) |
Sep 27, 2019 | 5.660 | 5.790 | 5.460 | 5.740 | 197,000 | +0.11(+1.95%) |
Sep 26, 2019 | 5.730 | 5.864 | 5.380 | 5.630 | 196,857 | -0.05(-0.97%) |
Sep 25, 2019 | 5.780 | 6.170 | 5.630 | 5.685 | 233,036 | -0.04(-0.61%) |
Sep 24, 2019 | 6.030 | 6.250 | 5.632 | 5.720 | 347,514 | -0.21(-3.54%) |
Sep 23, 2019 | 6.040 | 6.040 | 5.730 | 5.930 | 190,049 | +0.01(+0.17%) |
Sep 20, 2019 | 5.790 | 6.110 | 5.750 | 5.920 | 460,100 | +0.16(+2.78%) |
Sep 19, 2019 | 5.660 | 5.925 | 5.640 | 5.760 | 109,832 | +0.01(+0.17%) |
Sep 18, 2019 | 5.890 | 5.980 | 5.730 | 5.750 | 160,233 | -0.14(-2.38%) |
Sep 17, 2019 | 6.030 | 6.123 | 5.770 | 5.890 | 373,110 | +0.04(+0.68%) |
Sep 16, 2019 | 5.660 | 6.086 | 5.480 | 5.850 | 275,022 | +0.09(+1.56%) |
Sep 13, 2019 | 6.000 | 6.300 | 5.720 | 5.760 | 265,100 | -0.09(-1.54%) |
Sep 12, 2019 | 6.050 | 6.050 | 5.580 | 5.850 | 309,248 | +0.10(+1.74%) |
Sep 11, 2019 | 5.530 | 6.060 | 5.530 | 5.750 | 417,865 | +0.17(+3.05%) |
Sep 10, 2019 | 5.050 | 5.640 | 4.965 | 5.580 | 455,191 | +0.68(+13.88%) |
Sep 09, 2019 | 4.930 | 5.030 | 4.760 | 4.900 | 121,894 | -0.03(-0.61%) |
Sep 06, 2019 | 5.060 | 5.150 | 4.900 | 4.930 | 130,200 | -0.12(-2.38%) |
Sep 05, 2019 | 4.680 | 5.080 | 4.580 | 5.050 | 232,777 | +0.43(+9.31%) |
Sep 04, 2019 | 4.530 | 4.700 | 4.460 | 4.620 | 170,967 | +0.13(+2.90%) |
Sep 03, 2019 | 4.360 | 4.690 | 4.360 | 4.490 | 271,562 | +0.08(+1.81%) |
Aug 30, 2019 | 4.520 | 4.620 | 4.310 | 4.410 | 135,900 | -0.10(-2.22%) |
Aug 29, 2019 | 4.470 | 4.640 | 4.470 | 4.510 | 113,450 | +0.10(+2.27%) |
Aug 28, 2019 | 4.390 | 4.565 | 4.330 | 4.410 | 218,585 | +0.00(+0.00%) |
Aug 27, 2019 | 4.730 | 4.740 | 4.400 | 4.410 | 150,936 | -0.26(-5.57%) |
Aug 26, 2019 | 4.790 | 4.790 | 4.530 | 4.670 | 62,026 | -0.04(-0.85%) |
Aug 23, 2019 | 4.950 | 5.120 | 4.640 | 4.710 | 121,000 | -0.27(-5.42%) |
Aug 22, 2019 | 5.140 | 5.140 | 4.980 | 4.980 | 33,163 | -0.13(-2.54%) |
Aug 21, 2019 | 5.050 | 5.220 | 4.995 | 5.110 | 56,402 | +0.01(+0.20%) |
Aug 20, 2019 | 4.970 | 5.120 | 4.940 | 5.100 | 43,759 | +0.10(+2.00%) |
Aug 19, 2019 | 4.980 | 5.130 | 4.850 | 5.000 | 71,789 | +0.14(+2.88%) |
Aug 16, 2019 | 4.950 | 5.050 | 4.750 | 4.860 | 236,100 | -0.04(-0.82%) |
Aug 15, 2019 | 5.310 | 5.380 | 4.835 | 4.900 | 192,693 | -0.40(-7.55%) |
Aug 14, 2019 | 5.300 | 5.430 | 5.190 | 5.300 | 101,339 | -0.10(-1.85%) |
Aug 13, 2019 | 5.180 | 5.420 | 5.130 | 5.400 | 58,966 | +0.19(+3.65%) |
Aug 12, 2019 | 5.170 | 5.250 | 5.050 | 5.210 | 70,372 | +0.00(+0.00%) |
Aug 09, 2019 | 5.370 | 5.460 | 5.150 | 5.210 | 224,500 | -0.19(-3.52%) |
Aug 08, 2019 | 6.000 | 6.000 | 5.204 | 5.400 | 194,796 | -0.04(-0.74%) |
Aug 07, 2019 | 5.270 | 5.460 | 5.230 | 5.440 | 94,487 | +0.14(+2.64%) |
Aug 06, 2019 | 5.180 | 5.320 | 5.050 | 5.300 | 439,509 | +0.14(+2.71%) |
Aug 05, 2019 | 5.340 | 5.400 | 5.010 | 5.160 | 133,301 | -0.28(-5.15%) |
Aug 02, 2019 | 5.460 | 5.510 | 5.340 | 5.440 | 111,400 | -0.05(-0.91%) |
Aug 01, 2019 | 5.470 | 5.620 | 5.420 | 5.490 | 233,114 | +0.01(+0.18%) |
Jul 31, 2019 | 5.520 | 5.640 | 5.360 | 5.480 | 159,234 | -0.01(-0.18%) |
Jul 30, 2019 | 5.240 | 5.520 | 5.200 | 5.490 | 112,891 | +0.21(+3.98%) |
Jul 29, 2019 | 5.340 | 5.390 | 5.150 | 5.280 | 104,510 | -0.07(-1.31%) |
Jul 26, 2019 | 5.320 | 5.380 | 5.220 | 5.350 | 103,300 | +0.07(+1.33%) |
Jul 25, 2019 | 5.440 | 5.440 | 5.220 | 5.280 | 61,823 | -0.15(-2.76%) |
Jul 24, 2019 | 5.450 | 5.550 | 5.320 | 5.430 | 110,259 | -0.07(-1.27%) |
Jul 23, 2019 | 5.300 | 5.550 | 5.230 | 5.500 | 138,432 | +0.22(+4.17%) |
Jul 22, 2019 | 5.270 | 5.360 | 5.080 | 5.280 | 290,742 | +0.01(+0.19%) |
Jul 19, 2019 | 5.400 | 5.500 | 5.240 | 5.270 | 332,200 | -0.14(-2.59%) |
Jul 18, 2019 | 5.470 | 5.610 | 5.390 | 5.410 | 184,488 | -0.07(-1.28%) |
Jul 17, 2019 | 5.670 | 5.710 | 5.390 | 5.480 | 306,622 | -0.23(-4.03%) |
Jul 16, 2019 | 5.700 | 5.780 | 5.620 | 5.710 | 113,442 | +0.03(+0.53%) |
Jul 15, 2019 | 5.570 | 5.810 | 5.570 | 5.680 | 179,148 | +0.08(+1.43%) |
Jul 12, 2019 | 5.690 | 5.780 | 5.540 | 5.600 | 163,900 | -0.13(-2.27%) |
Jul 11, 2019 | 6.000 | 6.030 | 5.710 | 5.730 | 135,079 | -0.26(-4.34%) |
Jul 10, 2019 | 6.010 | 6.080 | 5.890 | 5.990 | 90,730 | -0.03(-0.50%) |
Jul 09, 2019 | 5.860 | 6.060 | 5.860 | 6.020 | 147,103 | +0.08(+1.35%) |
Jul 08, 2019 | 5.960 | 5.960 | 5.740 | 5.940 | 165,481 | -0.02(-0.34%) |
Jul 05, 2019 | 5.970 | 6.090 | 5.820 | 5.960 | 102,400 | -0.05(-0.83%) |
Jul 03, 2019 | 6.040 | 6.100 | 5.860 | 6.010 | 97,200 | -0.02(-0.33%) |
Jul 02, 2019 | 6.110 | 6.145 | 5.960 | 6.030 | 102,760 | -0.04(-0.66%) |