Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 5.270 | 5.331 | 5.222 | 5.300 | 1,665,872 | +0.01(+0.13%) |
Sep 27, 2019 | 5.317 | 5.382 | 5.229 | 5.294 | 1,553,194 | +0.00(+0.06%) |
Sep 26, 2019 | 5.256 | 5.365 | 5.229 | 5.290 | 3,043,853 | +0.06(+1.17%) |
Sep 25, 2019 | 5.209 | 5.290 | 5.161 | 5.229 | 2,066,298 | +0.01(+0.26%) |
Sep 24, 2019 | 5.256 | 5.304 | 5.093 | 5.215 | 3,024,993 | -0.03(-0.58%) |
Sep 23, 2019 | 5.358 | 5.368 | 5.205 | 5.246 | 3,444,177 | -0.15(-2.70%) |
Sep 20, 2019 | 5.358 | 5.466 | 5.324 | 5.392 | 6,231,776 | +0.03(+0.51%) |
Sep 19, 2019 | 5.453 | 5.521 | 5.355 | 5.365 | 1,334,241 | -0.06(-1.13%) |
Sep 18, 2019 | 5.446 | 5.494 | 5.324 | 5.426 | 1,357,962 | -0.03(-0.50%) |
Sep 17, 2019 | 5.419 | 5.470 | 5.256 | 5.453 | 1,726,535 | +0.02(+0.37%) |
Sep 16, 2019 | 5.439 | 5.555 | 5.412 | 5.433 | 3,082,218 | -0.01(-0.25%) |
Sep 13, 2019 | 5.595 | 5.663 | 5.419 | 5.446 | 1,652,714 | -0.16(-2.78%) |
Sep 12, 2019 | 5.412 | 5.663 | 5.338 | 5.602 | 3,065,547 | +0.17(+3.12%) |
Sep 11, 2019 | 5.344 | 5.453 | 5.288 | 5.433 | 3,221,391 | +0.12(+2.30%) |
Sep 10, 2019 | 5.073 | 5.399 | 5.059 | 5.310 | 3,839,946 | +0.20(+3.98%) |
Sep 09, 2019 | 5.066 | 5.114 | 4.954 | 5.107 | 3,269,318 | +0.14(+2.87%) |
Sep 06, 2019 | 5.080 | 5.134 | 4.951 | 4.965 | 3,847,143 | -0.12(-2.40%) |
Sep 05, 2019 | 5.059 | 5.215 | 5.059 | 5.087 | 2,762,901 | +0.08(+1.63%) |
Sep 04, 2019 | 4.944 | 5.087 | 4.897 | 5.005 | 2,818,451 | +0.11(+2.22%) |
Sep 03, 2019 | 4.998 | 5.053 | 4.781 | 4.897 | 3,449,934 | -0.12(-2.30%) |
Aug 30, 2019 | 5.168 | 5.196 | 4.992 | 5.012 | 2,598,428 | -0.15(-2.89%) |
Aug 29, 2019 | 5.256 | 5.304 | 5.141 | 5.161 | 2,040,728 | -0.07(-1.30%) |
Aug 28, 2019 | 5.249 | 5.371 | 5.188 | 5.229 | 1,652,424 | -0.05(-0.90%) |
Aug 27, 2019 | 5.527 | 5.582 | 5.270 | 5.277 | 3,005,034 | -0.23(-4.19%) |
Aug 26, 2019 | 5.338 | 5.514 | 5.277 | 5.507 | 4,472,032 | +0.25(+4.77%) |
Aug 23, 2019 | 5.460 | 5.487 | 5.226 | 5.256 | 3,119,647 | -0.23(-4.20%) |
Aug 22, 2019 | 5.643 | 5.704 | 5.460 | 5.487 | 2,051,480 | -0.12(-2.18%) |
Aug 21, 2019 | 5.683 | 5.738 | 5.548 | 5.609 | 3,630,637 | -0.03(-0.48%) |
Aug 20, 2019 | 5.575 | 5.670 | 5.433 | 5.636 | 2,363,431 | +0.01(+0.24%) |
Aug 19, 2019 | 5.826 | 5.853 | 5.609 | 5.622 | 2,844,718 | -0.16(-2.70%) |
Aug 16, 2019 | 5.670 | 5.836 | 5.636 | 5.778 | 1,982,107 | +0.16(+2.77%) |
Aug 15, 2019 | 5.704 | 5.778 | 5.575 | 5.622 | 3,393,803 | -0.09(-1.54%) |
Aug 14, 2019 | 5.921 | 5.921 | 5.704 | 5.711 | 2,025,603 | -0.30(-4.97%) |
Aug 13, 2019 | 5.995 | 6.077 | 5.907 | 6.009 | 2,328,105 | +0.00(+0.00%) |
Aug 12, 2019 | 5.962 | 6.036 | 5.778 | 6.009 | 3,336,566 | -0.03(-0.45%) |
Aug 09, 2019 | 5.934 | 6.056 | 5.670 | 6.036 | 4,142,770 | +0.26(+4.46%) |
Aug 08, 2019 | 5.616 | 5.792 | 5.555 | 5.778 | 4,150,793 | +0.20(+3.65%) |
Aug 07, 2019 | 5.656 | 5.677 | 5.473 | 5.575 | 3,673,135 | -0.14(-2.49%) |
Aug 06, 2019 | 5.575 | 5.755 | 5.490 | 5.717 | 4,642,803 | +0.16(+2.93%) |
Aug 05, 2019 | 5.480 | 5.595 | 5.317 | 5.555 | 5,718,572 | -0.04(-0.73%) |
Aug 02, 2019 | 5.589 | 5.616 | 5.487 | 5.595 | 4,363,644 | -0.01(-0.24%) |
Aug 01, 2019 | 5.711 | 5.765 | 5.568 | 5.609 | 2,949,215 | -0.10(-1.78%) |
Jul 31, 2019 | 5.806 | 5.873 | 5.677 | 5.711 | 3,693,164 | +0.01(+0.12%) |
Jul 30, 2019 | 5.792 | 5.819 | 5.643 | 5.704 | 4,029,083 | -0.10(-1.75%) |
Jul 29, 2019 | 5.833 | 5.880 | 5.717 | 5.806 | 2,581,457 | -0.03(-0.47%) |
Jul 26, 2019 | 5.833 | 5.894 | 5.778 | 5.833 | 1,979,010 | +0.00(+0.00%) |
Jul 25, 2019 | 5.989 | 6.016 | 5.751 | 5.833 | 2,777,421 | -0.16(-2.71%) |
Jul 24, 2019 | 5.683 | 6.016 | 5.616 | 5.995 | 6,000,397 | +0.31(+5.36%) |
Jul 23, 2019 | 5.785 | 5.826 | 5.677 | 5.690 | 2,866,951 | -0.07(-1.29%) |
Jul 22, 2019 | 5.704 | 5.819 | 5.663 | 5.765 | 3,372,976 | +0.09(+1.55%) |
Jul 19, 2019 | 5.792 | 5.900 | 5.677 | 5.677 | 2,621,872 | -0.15(-2.56%) |
Jul 18, 2019 | 5.792 | 5.853 | 5.650 | 5.826 | 2,082,940 | +0.00(+0.00%) |
Jul 17, 2019 | 6.016 | 6.016 | 5.778 | 5.826 | 4,528,204 | -0.18(-3.05%) |
Jul 16, 2019 | 5.982 | 6.090 | 5.914 | 6.009 | 2,832,568 | +0.00(+0.00%) |
Jul 15, 2019 | 6.314 | 6.355 | 5.314 | 6.009 | 7,084,210 | -0.28(-4.53%) |
Jul 12, 2019 | 6.287 | 6.511 | 6.280 | 6.294 | 6,424,929 | +0.01(+0.22%) |
Jul 11, 2019 | 6.151 | 6.674 | 5.944 | 6.280 | 7,882,548 | +0.14(+2.21%) |
Jul 10, 2019 | 6.226 | 6.240 | 6.022 | 6.145 | 2,962,048 | -0.03(-0.44%) |
Jul 09, 2019 | 6.070 | 6.185 | 6.016 | 6.172 | 3,311,584 | +0.07(+1.22%) |
Jul 08, 2019 | 6.233 | 6.253 | 6.063 | 6.097 | 4,068,411 | -0.17(-2.71%) |
Jul 05, 2019 | 6.301 | 6.301 | 6.158 | 6.267 | 1,845,130 | -0.07(-1.18%) |
Jul 03, 2019 | 6.301 | 6.345 | 6.185 | 6.341 | 2,574,395 | +0.04(+0.65%) |
Jul 02, 2019 | 6.463 | 6.545 | 6.267 | 6.301 | 5,498,871 | -0.15(-2.31%) |