Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 5.250 | 5.340 | 5.230 | 5.290 | 443,693 | +0.04(+0.76%) |
Sep 27, 2019 | 5.320 | 5.400 | 5.200 | 5.250 | 990,679 | -0.07(-1.32%) |
Sep 26, 2019 | 5.310 | 5.380 | 5.280 | 5.320 | 760,301 | +0.02(+0.38%) |
Sep 25, 2019 | 5.330 | 5.400 | 5.270 | 5.300 | 245,902 | -0.03(-0.56%) |
Sep 24, 2019 | 5.440 | 5.470 | 5.290 | 5.330 | 563,991 | -0.09(-1.66%) |
Sep 23, 2019 | 5.570 | 5.570 | 5.360 | 5.420 | 268,860 | -0.15(-2.69%) |
Sep 20, 2019 | 5.350 | 5.570 | 5.300 | 5.570 | 1,682,113 | +0.26(+4.90%) |
Sep 19, 2019 | 5.370 | 5.370 | 5.230 | 5.310 | 1,431,372 | -0.04(-0.75%) |
Sep 18, 2019 | 5.330 | 5.470 | 5.270 | 5.350 | 763,248 | -0.01(-0.19%) |
Sep 17, 2019 | 5.370 | 5.380 | 5.270 | 5.360 | 267,352 | +0.00(+0.00%) |
Sep 16, 2019 | 5.400 | 5.400 | 5.320 | 5.360 | 271,204 | -0.04(-0.74%) |
Sep 13, 2019 | 5.430 | 5.490 | 5.350 | 5.400 | 612,118 | -0.05(-0.92%) |
Sep 12, 2019 | 5.420 | 5.500 | 5.410 | 5.450 | 319,689 | +0.04(+0.74%) |
Sep 11, 2019 | 5.540 | 5.550 | 5.310 | 5.410 | 920,476 | -0.11(-1.99%) |
Sep 10, 2019 | 5.470 | 5.540 | 5.400 | 5.520 | 565,716 | +0.07(+1.28%) |
Sep 09, 2019 | 5.320 | 5.480 | 5.300 | 5.450 | 377,902 | +0.13(+2.44%) |
Sep 06, 2019 | 5.370 | 5.560 | 5.310 | 5.320 | 1,005,727 | -0.07(-1.30%) |
Sep 05, 2019 | 5.170 | 5.500 | 5.170 | 5.390 | 1,017,417 | +0.19(+3.65%) |
Sep 04, 2019 | 5.010 | 5.210 | 4.950 | 5.200 | 974,161 | +0.19(+3.79%) |
Sep 03, 2019 | 5.110 | 5.110 | 4.930 | 5.010 | 402,663 | -0.09(-1.76%) |
Aug 30, 2019 | 5.100 | 5.100 | 5.100 | 0 | -0.04(-0.78%) | |
Aug 29, 2019 | 5.030 | 5.180 | 4.960 | 5.140 | 1,071,084 | +0.21(+4.26%) |
Aug 28, 2019 | 4.740 | 4.970 | 4.740 | 4.930 | 259,443 | +0.18(+3.79%) |
Aug 27, 2019 | 4.850 | 4.890 | 4.730 | 4.750 | 375,425 | -0.09(-1.86%) |
Aug 26, 2019 | 4.800 | 4.990 | 4.800 | 4.840 | 358,223 | +0.06(+1.26%) |
Aug 23, 2019 | 4.940 | 4.970 | 4.760 | 4.780 | 402,630 | -0.18(-3.63%) |
Aug 22, 2019 | 4.930 | 5.010 | 4.890 | 4.960 | 368,036 | +0.02(+0.40%) |
Aug 21, 2019 | 5.000 | 5.000 | 4.920 | 4.940 | 370,868 | -0.05(-1.00%) |
Aug 20, 2019 | 5.080 | 5.080 | 4.960 | 4.990 | 229,378 | -0.06(-1.19%) |
Aug 19, 2019 | 4.930 | 5.080 | 4.930 | 5.050 | 235,203 | +0.10(+2.02%) |
Aug 16, 2019 | 4.970 | 5.030 | 4.930 | 4.950 | 235,143 | -0.03(-0.60%) |
Aug 15, 2019 | 4.960 | 5.020 | 4.910 | 4.980 | 290,933 | +0.01(+0.20%) |
Aug 14, 2019 | 5.050 | 5.060 | 4.950 | 4.970 | 874,316 | -0.11(-2.17%) |
Aug 13, 2019 | 4.970 | 5.130 | 4.930 | 5.080 | 456,633 | +0.11(+2.21%) |
Aug 12, 2019 | 5.060 | 5.060 | 4.910 | 4.970 | 410,337 | -0.11(-2.17%) |
Aug 09, 2019 | 5.230 | 5.230 | 5.040 | 5.080 | 594,445 | -0.06(-1.17%) |
Aug 08, 2019 | 5.090 | 5.170 | 5.010 | 5.140 | 837,925 | +0.04(+0.78%) |
Aug 07, 2019 | 5.020 | 5.110 | 4.950 | 5.100 | 550,934 | +0.06(+1.19%) |
Aug 06, 2019 | 5.090 | 5.090 | 4.780 | 5.040 | 836,729 | -0.09(-1.75%) |
Aug 02, 2019 | 5.130 | 5.130 | 5.130 | 0 | -0.02(-0.39%) | |
Aug 01, 2019 | 5.070 | 5.160 | 4.980 | 5.150 | 1,101,003 | +0.08(+1.58%) |
Jul 31, 2019 | 5.130 | 5.180 | 5.030 | 5.070 | 631,097 | -0.05(-0.98%) |
Jul 30, 2019 | 5.120 | 5.230 | 5.110 | 5.120 | 480,691 | -0.01(-0.19%) |
Jul 29, 2019 | 5.310 | 5.350 | 5.130 | 5.130 | 697,304 | -0.19(-3.57%) |
Jul 26, 2019 | 5.330 | 5.390 | 5.290 | 5.320 | 227,052 | -0.01(-0.19%) |
Jul 25, 2019 | 5.430 | 5.450 | 5.320 | 5.330 | 645,011 | -0.14(-2.56%) |
Jul 24, 2019 | 5.500 | 5.540 | 5.450 | 5.470 | 172,972 | -0.03(-0.55%) |
Jul 23, 2019 | 5.570 | 5.590 | 5.420 | 5.500 | 319,360 | -0.03(-0.54%) |
Jul 22, 2019 | 5.620 | 5.660 | 5.500 | 5.530 | 504,841 | -0.08(-1.43%) |
Jul 19, 2019 | 5.600 | 5.680 | 5.510 | 5.610 | 276,217 | +0.04(+0.72%) |
Jul 18, 2019 | 5.620 | 5.620 | 5.500 | 5.570 | 450,106 | -0.05(-0.89%) |
Jul 17, 2019 | 5.400 | 5.660 | 5.280 | 5.620 | 1,686,625 | +0.21(+3.88%) |
Jul 16, 2019 | 5.770 | 5.810 | 5.390 | 5.410 | 1,011,777 | -0.37(-6.40%) |
Jul 15, 2019 | 5.820 | 5.900 | 5.720 | 5.780 | 966,830 | -0.01(-0.17%) |
Jul 12, 2019 | 6.100 | 6.160 | 5.780 | 5.790 | 1,017,720 | -0.32(-5.24%) |
Jul 11, 2019 | 6.200 | 6.220 | 6.030 | 6.110 | 591,021 | -0.11(-1.77%) |
Jul 10, 2019 | 6.220 | 6.230 | 6.160 | 6.220 | 457,282 | +0.02(+0.32%) |
Jul 09, 2019 | 6.220 | 6.290 | 6.180 | 6.200 | 334,802 | -0.06(-0.96%) |
Jul 08, 2019 | 6.230 | 6.290 | 6.210 | 6.260 | 475,937 | +0.02(+0.32%) |
Jul 05, 2019 | 6.270 | 6.280 | 6.210 | 6.240 | 270,088 | -0.02(-0.32%) |
Jul 04, 2019 | 6.320 | 6.350 | 6.230 | 6.260 | 186,417 | -0.07(-1.11%) |
Jul 03, 2019 | 6.180 | 6.360 | 6.180 | 6.330 | 940,205 | +0.17(+2.76%) |