Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 5.048 | 5.107 | 5.002 | 5.077 | 1,739,118 | +0.01(+0.13%) |
Sep 27, 2019 | 5.093 | 5.156 | 5.008 | 5.071 | 1,621,486 | +0.00(+0.06%) |
Sep 26, 2019 | 5.035 | 5.139 | 5.009 | 5.067 | 3,177,687 | +0.06(+1.17%) |
Sep 25, 2019 | 4.989 | 5.067 | 4.944 | 5.009 | 2,157,151 | +0.01(+0.26%) |
Sep 24, 2019 | 5.035 | 5.080 | 4.879 | 4.996 | 3,157,998 | -0.03(-0.58%) |
Sep 23, 2019 | 5.132 | 5.142 | 4.986 | 5.025 | 3,595,613 | -0.14(-2.70%) |
Sep 20, 2019 | 5.132 | 5.236 | 5.100 | 5.165 | 6,505,779 | +0.03(+0.51%) |
Sep 19, 2019 | 5.223 | 5.288 | 5.129 | 5.139 | 1,392,906 | -0.06(-1.13%) |
Sep 18, 2019 | 5.217 | 5.262 | 5.100 | 5.197 | 1,417,670 | -0.03(-0.50%) |
Sep 17, 2019 | 5.191 | 5.239 | 5.035 | 5.223 | 1,802,449 | +0.02(+0.37%) |
Sep 16, 2019 | 5.210 | 5.321 | 5.184 | 5.204 | 3,217,740 | -0.01(-0.25%) |
Sep 13, 2019 | 5.360 | 5.425 | 5.191 | 5.217 | 1,725,382 | -0.15(-2.78%) |
Sep 12, 2019 | 5.184 | 5.425 | 5.113 | 5.366 | 3,200,335 | +0.16(+3.12%) |
Sep 11, 2019 | 5.119 | 5.223 | 5.065 | 5.204 | 3,363,031 | +0.12(+2.30%) |
Sep 10, 2019 | 4.859 | 5.171 | 4.846 | 5.087 | 4,008,783 | +0.19(+3.98%) |
Sep 09, 2019 | 4.853 | 4.898 | 4.746 | 4.892 | 3,413,065 | +0.14(+2.87%) |
Sep 06, 2019 | 4.866 | 4.918 | 4.742 | 4.755 | 4,016,296 | -0.12(-2.40%) |
Sep 05, 2019 | 4.846 | 4.996 | 4.846 | 4.872 | 2,884,382 | +0.08(+1.63%) |
Sep 04, 2019 | 4.736 | 4.872 | 4.691 | 4.794 | 2,942,374 | +0.10(+2.22%) |
Sep 03, 2019 | 4.788 | 4.840 | 4.580 | 4.691 | 3,601,623 | -0.11(-2.30%) |
Aug 30, 2019 | 4.950 | 4.977 | 4.781 | 4.801 | 2,712,678 | -0.14(-2.89%) |
Aug 29, 2019 | 5.035 | 5.080 | 4.924 | 4.944 | 2,130,456 | -0.06(-1.30%) |
Aug 28, 2019 | 5.028 | 5.145 | 4.970 | 5.009 | 1,725,078 | -0.05(-0.90%) |
Aug 27, 2019 | 5.295 | 5.347 | 5.048 | 5.054 | 3,137,161 | -0.22(-4.19%) |
Aug 26, 2019 | 5.113 | 5.282 | 5.054 | 5.275 | 4,668,661 | +0.24(+4.77%) |
Aug 23, 2019 | 5.230 | 5.256 | 5.006 | 5.035 | 3,256,814 | -0.22(-4.20%) |
Aug 22, 2019 | 5.405 | 5.464 | 5.230 | 5.256 | 2,141,681 | -0.12(-2.18%) |
Aug 21, 2019 | 5.444 | 5.496 | 5.314 | 5.373 | 3,790,271 | -0.03(-0.48%) |
Aug 20, 2019 | 5.340 | 5.431 | 5.204 | 5.399 | 2,467,348 | +0.01(+0.24%) |
Aug 19, 2019 | 5.581 | 5.607 | 5.373 | 5.386 | 2,969,796 | -0.15(-2.70%) |
Aug 16, 2019 | 5.431 | 5.590 | 5.399 | 5.535 | 2,069,257 | +0.15(+2.77%) |
Aug 15, 2019 | 5.464 | 5.535 | 5.340 | 5.386 | 3,543,024 | -0.08(-1.54%) |
Aug 14, 2019 | 5.671 | 5.671 | 5.464 | 5.470 | 2,114,666 | -0.29(-4.97%) |
Aug 13, 2019 | 5.743 | 5.821 | 5.658 | 5.756 | 2,430,469 | +0.00(+0.00%) |
Aug 12, 2019 | 5.710 | 5.782 | 5.535 | 5.756 | 3,483,270 | -0.03(-0.45%) |
Aug 09, 2019 | 5.684 | 5.801 | 5.431 | 5.782 | 4,324,923 | +0.25(+4.46%) |
Aug 08, 2019 | 5.379 | 5.548 | 5.321 | 5.535 | 4,333,298 | +0.19(+3.65%) |
Aug 07, 2019 | 5.418 | 5.438 | 5.243 | 5.340 | 3,834,638 | -0.14(-2.49%) |
Aug 06, 2019 | 5.340 | 5.512 | 5.259 | 5.477 | 4,846,941 | +0.16(+2.93%) |
Aug 05, 2019 | 5.249 | 5.360 | 5.093 | 5.321 | 5,970,010 | -0.04(-0.73%) |
Aug 02, 2019 | 5.353 | 5.379 | 5.256 | 5.360 | 4,555,507 | -0.01(-0.24%) |
Aug 01, 2019 | 5.470 | 5.522 | 5.334 | 5.373 | 3,078,889 | -0.10(-1.78%) |
Jul 31, 2019 | 5.561 | 5.626 | 5.438 | 5.470 | 3,855,547 | +0.01(+0.12%) |
Jul 30, 2019 | 5.548 | 5.574 | 5.405 | 5.464 | 4,206,236 | -0.10(-1.75%) |
Jul 29, 2019 | 5.587 | 5.632 | 5.477 | 5.561 | 2,694,961 | -0.03(-0.47%) |
Jul 26, 2019 | 5.587 | 5.645 | 5.535 | 5.587 | 2,066,025 | +0.00(+0.00%) |
Jul 25, 2019 | 5.736 | 5.762 | 5.509 | 5.587 | 2,899,541 | -0.16(-2.71%) |
Jul 24, 2019 | 5.444 | 5.762 | 5.379 | 5.743 | 6,264,227 | +0.29(+5.36%) |
Jul 23, 2019 | 5.542 | 5.581 | 5.438 | 5.451 | 2,993,007 | -0.07(-1.29%) |
Jul 22, 2019 | 5.464 | 5.574 | 5.425 | 5.522 | 3,521,281 | +0.08(+1.55%) |
Jul 19, 2019 | 5.548 | 5.652 | 5.438 | 5.438 | 2,737,152 | -0.14(-2.56%) |
Jul 18, 2019 | 5.548 | 5.607 | 5.412 | 5.581 | 2,174,524 | +0.00(+0.00%) |
Jul 17, 2019 | 5.762 | 5.762 | 5.535 | 5.581 | 4,727,304 | -0.18(-3.05%) |
Jul 16, 2019 | 5.730 | 5.834 | 5.665 | 5.756 | 2,957,113 | +0.00(+0.00%) |
Jul 15, 2019 | 6.048 | 6.087 | 5.090 | 5.756 | 7,395,693 | -0.27(-4.53%) |
Jul 12, 2019 | 6.022 | 6.237 | 6.016 | 6.029 | 6,707,425 | +0.01(+0.22%) |
Jul 11, 2019 | 5.892 | 6.393 | 5.694 | 6.016 | 8,229,133 | +0.13(+2.21%) |
Jul 10, 2019 | 5.964 | 5.977 | 5.769 | 5.886 | 3,092,285 | -0.03(-0.44%) |
Jul 09, 2019 | 5.814 | 5.925 | 5.762 | 5.912 | 3,457,190 | +0.07(+1.22%) |
Jul 08, 2019 | 5.970 | 5.990 | 5.808 | 5.840 | 4,247,294 | -0.16(-2.71%) |
Jul 05, 2019 | 6.035 | 6.035 | 5.899 | 6.003 | 1,926,258 | -0.07(-1.18%) |
Jul 03, 2019 | 6.035 | 6.078 | 5.925 | 6.074 | 2,687,587 | +0.04(+0.65%) |
Jul 02, 2019 | 6.191 | 6.269 | 6.003 | 6.035 | 5,740,649 | -0.14(-2.31%) |