Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 5.303 | 5.365 | 5.255 | 5.334 | 1,655,237 | +0.01(+0.13%) |
Sep 27, 2019 | 5.352 | 5.417 | 5.262 | 5.328 | 1,543,279 | +0.00(+0.06%) |
Sep 26, 2019 | 5.290 | 5.399 | 5.263 | 5.324 | 3,024,423 | +0.06(+1.17%) |
Sep 25, 2019 | 5.242 | 5.324 | 5.194 | 5.263 | 2,053,108 | +0.01(+0.26%) |
Sep 24, 2019 | 5.290 | 5.338 | 5.126 | 5.249 | 3,005,683 | -0.03(-0.58%) |
Sep 23, 2019 | 5.392 | 5.403 | 5.239 | 5.280 | 3,422,192 | -0.15(-2.70%) |
Sep 20, 2019 | 5.392 | 5.502 | 5.358 | 5.426 | 6,191,995 | +0.03(+0.51%) |
Sep 19, 2019 | 5.488 | 5.556 | 5.389 | 5.399 | 1,325,724 | -0.06(-1.12%) |
Sep 18, 2019 | 5.481 | 5.529 | 5.358 | 5.461 | 1,349,293 | -0.03(-0.50%) |
Sep 17, 2019 | 5.454 | 5.505 | 5.290 | 5.488 | 1,715,514 | +0.02(+0.37%) |
Sep 16, 2019 | 5.474 | 5.590 | 5.447 | 5.467 | 3,062,543 | -0.01(-0.25%) |
Sep 13, 2019 | 5.631 | 5.699 | 5.454 | 5.481 | 1,642,164 | -0.16(-2.78%) |
Sep 12, 2019 | 5.447 | 5.699 | 5.372 | 5.638 | 3,045,978 | +0.17(+3.12%) |
Sep 11, 2019 | 5.379 | 5.488 | 5.321 | 5.467 | 3,200,827 | +0.12(+2.30%) |
Sep 10, 2019 | 5.106 | 5.433 | 5.092 | 5.345 | 3,815,433 | +0.20(+3.98%) |
Sep 09, 2019 | 5.099 | 5.147 | 4.986 | 5.140 | 3,248,448 | +0.14(+2.87%) |
Sep 06, 2019 | 5.112 | 5.167 | 4.983 | 4.996 | 3,822,584 | -0.12(-2.40%) |
Sep 05, 2019 | 5.092 | 5.249 | 5.092 | 5.119 | 2,745,264 | +0.08(+1.63%) |
Sep 04, 2019 | 4.976 | 5.119 | 4.928 | 5.037 | 2,800,459 | +0.11(+2.22%) |
Sep 03, 2019 | 5.031 | 5.085 | 4.812 | 4.928 | 3,427,911 | -0.12(-2.30%) |
Aug 30, 2019 | 5.201 | 5.229 | 5.024 | 5.044 | 2,581,841 | -0.15(-2.89%) |
Aug 29, 2019 | 5.290 | 5.338 | 5.174 | 5.194 | 2,027,701 | -0.07(-1.30%) |
Aug 28, 2019 | 5.283 | 5.406 | 5.222 | 5.263 | 1,641,875 | -0.05(-0.90%) |
Aug 27, 2019 | 5.563 | 5.618 | 5.304 | 5.310 | 2,985,851 | -0.23(-4.19%) |
Aug 26, 2019 | 5.372 | 5.549 | 5.310 | 5.543 | 4,443,485 | +0.25(+4.77%) |
Aug 23, 2019 | 5.495 | 5.522 | 5.259 | 5.290 | 3,099,733 | -0.23(-4.20%) |
Aug 22, 2019 | 5.679 | 5.740 | 5.495 | 5.522 | 2,038,384 | -0.12(-2.18%) |
Aug 21, 2019 | 5.720 | 5.775 | 5.583 | 5.645 | 3,607,461 | -0.03(-0.48%) |
Aug 20, 2019 | 5.611 | 5.706 | 5.467 | 5.672 | 2,348,344 | +0.01(+0.24%) |
Aug 19, 2019 | 5.863 | 5.891 | 5.645 | 5.659 | 2,826,559 | -0.16(-2.70%) |
Aug 16, 2019 | 5.706 | 5.874 | 5.672 | 5.816 | 1,969,454 | +0.16(+2.77%) |
Aug 15, 2019 | 5.740 | 5.816 | 5.611 | 5.659 | 3,372,138 | -0.09(-1.54%) |
Aug 14, 2019 | 5.959 | 5.959 | 5.740 | 5.747 | 2,012,673 | -0.30(-4.97%) |
Aug 13, 2019 | 6.034 | 6.116 | 5.945 | 6.048 | 2,313,244 | +0.00(+0.00%) |
Aug 12, 2019 | 6.000 | 6.075 | 5.816 | 6.048 | 3,315,267 | -0.03(-0.45%) |
Aug 09, 2019 | 5.973 | 6.095 | 5.706 | 6.075 | 4,116,325 | +0.26(+4.46%) |
Aug 08, 2019 | 5.652 | 5.829 | 5.590 | 5.816 | 4,124,296 | +0.20(+3.65%) |
Aug 07, 2019 | 5.693 | 5.713 | 5.508 | 5.611 | 3,649,687 | -0.14(-2.49%) |
Aug 06, 2019 | 5.611 | 5.792 | 5.525 | 5.754 | 4,613,166 | +0.16(+2.93%) |
Aug 05, 2019 | 5.515 | 5.631 | 5.351 | 5.590 | 5,682,067 | -0.04(-0.73%) |
Aug 02, 2019 | 5.624 | 5.652 | 5.522 | 5.631 | 4,335,788 | -0.01(-0.24%) |
Aug 01, 2019 | 5.747 | 5.802 | 5.604 | 5.645 | 2,930,389 | -0.10(-1.78%) |
Jul 31, 2019 | 5.843 | 5.911 | 5.713 | 5.747 | 3,669,589 | +0.01(+0.12%) |
Jul 30, 2019 | 5.829 | 5.856 | 5.679 | 5.740 | 4,003,363 | -0.10(-1.75%) |
Jul 29, 2019 | 5.870 | 5.918 | 5.754 | 5.843 | 2,564,979 | -0.03(-0.47%) |
Jul 26, 2019 | 5.870 | 5.932 | 5.816 | 5.870 | 1,966,377 | +0.00(+0.00%) |
Jul 25, 2019 | 6.027 | 6.054 | 5.788 | 5.870 | 2,759,691 | -0.16(-2.71%) |
Jul 24, 2019 | 5.720 | 6.054 | 5.652 | 6.034 | 5,962,093 | +0.31(+5.36%) |
Jul 23, 2019 | 5.822 | 5.863 | 5.713 | 5.727 | 2,848,650 | -0.08(-1.29%) |
Jul 22, 2019 | 5.740 | 5.856 | 5.699 | 5.802 | 3,351,445 | +0.09(+1.55%) |
Jul 19, 2019 | 5.829 | 5.938 | 5.713 | 5.713 | 2,605,135 | -0.15(-2.56%) |
Jul 18, 2019 | 5.829 | 5.891 | 5.686 | 5.863 | 2,069,644 | +0.00(+0.00%) |
Jul 17, 2019 | 6.054 | 6.054 | 5.816 | 5.863 | 4,499,299 | -0.18(-3.05%) |
Jul 16, 2019 | 6.020 | 6.130 | 5.952 | 6.048 | 2,814,487 | +0.00(+0.00%) |
Jul 15, 2019 | 6.355 | 6.396 | 5.348 | 6.048 | 7,038,988 | -0.29(-4.53%) |
Jul 12, 2019 | 6.327 | 6.553 | 6.321 | 6.334 | 6,383,915 | +0.01(+0.22%) |
Jul 11, 2019 | 6.191 | 6.717 | 5.982 | 6.321 | 7,832,230 | +0.14(+2.21%) |
Jul 10, 2019 | 6.266 | 6.280 | 6.061 | 6.184 | 2,943,139 | -0.03(-0.44%) |
Jul 09, 2019 | 6.109 | 6.225 | 6.054 | 6.211 | 3,290,445 | +0.08(+1.22%) |
Jul 08, 2019 | 6.273 | 6.293 | 6.102 | 6.136 | 4,042,440 | -0.17(-2.71%) |
Jul 05, 2019 | 6.341 | 6.341 | 6.198 | 6.307 | 1,833,352 | -0.08(-1.18%) |
Jul 03, 2019 | 6.341 | 6.385 | 6.225 | 6.382 | 2,557,961 | +0.04(+0.65%) |
Jul 02, 2019 | 6.505 | 6.587 | 6.307 | 6.341 | 5,463,769 | -0.15(-2.31%) |