Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 10, 2019 | 5.240 | 5.240 | 5.240 | 0 | -0.01(-0.19%) | |
Oct 09, 2019 | 5.240 | 5.250 | 5.240 | 5.250 | 206,011 | +0.00(+0.00%) |
Oct 08, 2019 | 5.240 | 5.250 | 5.240 | 5.250 | 147,558 | +0.00(+0.00%) |
Oct 07, 2019 | 5.240 | 5.250 | 5.240 | 5.250 | 184,425 | +0.00(+0.00%) |
Oct 04, 2019 | 5.240 | 5.250 | 5.230 | 5.250 | 145,000 | +0.01(+0.29%) |
Oct 03, 2019 | 5.230 | 5.250 | 5.230 | 5.235 | 378,816 | -0.00(-0.10%) |
Oct 02, 2019 | 5.230 | 5.240 | 5.230 | 5.240 | 90,421 | +0.01(+0.19%) |
Oct 01, 2019 | 5.240 | 5.240 | 5.230 | 5.230 | 180,882 | +0.00(+0.00%) |
Sep 30, 2019 | 5.240 | 5.240 | 5.230 | 5.230 | 167,203 | +0.00(+0.00%) |
Sep 27, 2019 | 5.230 | 5.240 | 5.230 | 5.230 | 102,300 | -0.01(-0.19%) |
Sep 26, 2019 | 5.230 | 5.240 | 5.230 | 5.240 | 106,008 | +0.00(+0.00%) |
Sep 25, 2019 | 5.230 | 5.240 | 5.230 | 5.240 | 146,651 | +0.01(+0.19%) |
Sep 24, 2019 | 5.230 | 5.240 | 5.230 | 5.230 | 138,008 | -0.01(-0.19%) |
Sep 23, 2019 | 5.230 | 5.240 | 5.230 | 5.240 | 285,019 | +0.01(+0.19%) |
Sep 20, 2019 | 5.230 | 5.240 | 5.230 | 5.230 | 186,400 | +0.00(+0.00%) |
Sep 19, 2019 | 5.230 | 5.240 | 5.230 | 5.230 | 174,070 | -0.01(-0.19%) |
Sep 18, 2019 | 5.220 | 5.240 | 5.220 | 5.240 | 221,433 | +0.02(+0.38%) |
Sep 17, 2019 | 5.230 | 5.240 | 5.220 | 5.220 | 280,240 | -0.01(-0.19%) |
Sep 16, 2019 | 5.230 | 5.240 | 5.220 | 5.230 | 187,236 | +0.00(+0.00%) |
Sep 13, 2019 | 5.230 | 5.240 | 5.200 | 5.230 | 879,300 | +0.00(+0.00%) |
Sep 12, 2019 | 5.230 | 5.240 | 5.220 | 5.230 | 296,560 | -0.01(-0.19%) |
Sep 11, 2019 | 5.230 | 5.240 | 5.230 | 5.240 | 216,484 | +0.01(+0.19%) |
Sep 10, 2019 | 5.220 | 5.240 | 5.220 | 5.230 | 164,301 | +0.00(+0.00%) |
Sep 09, 2019 | 5.200 | 5.230 | 5.200 | 5.230 | 740,163 | +0.04(+0.77%) |
Sep 06, 2019 | 5.190 | 5.200 | 5.190 | 5.190 | 234,300 | +0.00(+0.00%) |
Sep 05, 2019 | 5.200 | 5.200 | 5.190 | 5.190 | 205,384 | +0.00(+0.00%) |
Sep 04, 2019 | 5.200 | 5.200 | 5.190 | 5.190 | 333,677 | -0.01(-0.19%) |
Sep 03, 2019 | 5.190 | 5.200 | 5.180 | 5.200 | 337,394 | +0.02(+0.39%) |
Aug 30, 2019 | 5.190 | 5.200 | 5.179 | 5.180 | 415,500 | -0.01(-0.19%) |
Aug 29, 2019 | 5.200 | 5.200 | 5.190 | 5.190 | 178,046 | -0.01(-0.19%) |
Aug 28, 2019 | 5.180 | 5.200 | 5.180 | 5.200 | 258,304 | +0.02(+0.39%) |
Aug 27, 2019 | 5.190 | 5.200 | 5.180 | 5.180 | 362,574 | -0.01(-0.19%) |
Aug 26, 2019 | 5.180 | 5.200 | 5.170 | 5.190 | 452,963 | +0.02(+0.39%) |
Aug 23, 2019 | 5.180 | 5.190 | 5.170 | 5.170 | 854,100 | -0.01(-0.19%) |
Aug 22, 2019 | 5.180 | 5.190 | 5.180 | 5.180 | 540,841 | +0.00(+0.00%) |
Aug 21, 2019 | 5.180 | 5.190 | 5.170 | 5.180 | 697,507 | +0.00(+0.00%) |
Aug 20, 2019 | 5.170 | 5.200 | 5.170 | 5.180 | 1,581,842 | +0.00(+0.00%) |
Aug 19, 2019 | 5.150 | 5.190 | 5.150 | 5.180 | 9,147,887 | +1.35(+35.25%) |
Aug 16, 2019 | 3.790 | 3.890 | 3.787 | 3.830 | 136,700 | +0.08(+2.13%) |
Aug 15, 2019 | 3.780 | 3.800 | 3.650 | 3.750 | 121,456 | -0.03(-0.79%) |
Aug 14, 2019 | 3.870 | 3.870 | 3.760 | 3.780 | 132,093 | -0.10(-2.58%) |
Aug 13, 2019 | 3.770 | 3.940 | 3.740 | 3.880 | 194,964 | +0.13(+3.47%) |
Aug 12, 2019 | 3.760 | 3.770 | 3.700 | 3.750 | 121,879 | +0.00(+0.00%) |
Aug 09, 2019 | 3.830 | 3.850 | 3.720 | 3.750 | 89,600 | -0.10(-2.60%) |
Aug 08, 2019 | 3.770 | 3.890 | 3.760 | 3.850 | 164,282 | +0.10(+2.67%) |
Aug 07, 2019 | 3.700 | 3.760 | 3.630 | 3.750 | 107,381 | +0.04(+1.08%) |
Aug 06, 2019 | 3.690 | 3.778 | 3.690 | 3.710 | 122,621 | +0.04(+1.09%) |
Aug 05, 2019 | 3.780 | 3.780 | 3.630 | 3.670 | 342,484 | -0.14(-3.67%) |
Aug 02, 2019 | 3.820 | 3.870 | 3.760 | 3.810 | 157,200 | -0.01(-0.26%) |