Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 5.570 | 5.579 | 5.507 | 5.516 | 13,640,538 | -0.04(-0.64%) |
Aug 29, 2019 | 5.516 | 5.579 | 5.507 | 5.552 | 21,930,136 | +0.07(+1.31%) |
Aug 28, 2019 | 5.391 | 5.516 | 5.391 | 5.480 | 19,641,802 | +0.06(+1.16%) |
Aug 27, 2019 | 5.453 | 5.480 | 5.382 | 5.418 | 22,239,830 | -0.02(-0.33%) |
Aug 26, 2019 | 5.409 | 5.435 | 5.382 | 5.435 | 14,987,946 | +0.08(+1.50%) |
Aug 23, 2019 | 5.489 | 5.525 | 5.328 | 5.355 | 22,700,934 | -0.15(-2.76%) |
Aug 22, 2019 | 5.507 | 5.543 | 5.462 | 5.507 | 12,459,654 | +0.00(+0.00%) |
Aug 21, 2019 | 5.471 | 5.543 | 5.462 | 5.507 | 10,838,388 | +0.06(+1.15%) |
Aug 20, 2019 | 5.516 | 5.543 | 5.435 | 5.444 | 18,433,346 | -0.08(-1.46%) |
Aug 19, 2019 | 5.489 | 5.561 | 5.471 | 5.525 | 22,154,724 | +0.09(+1.64%) |
Aug 16, 2019 | 5.391 | 5.498 | 5.373 | 5.435 | 15,106,438 | +0.10(+1.84%) |
Aug 15, 2019 | 5.391 | 5.409 | 5.328 | 5.337 | 19,604,348 | -0.03(-0.50%) |
Aug 14, 2019 | 5.382 | 5.391 | 5.337 | 5.364 | 25,916,352 | -0.07(-1.32%) |
Aug 13, 2019 | 5.400 | 5.498 | 5.373 | 5.435 | 17,605,386 | +0.04(+0.66%) |
Aug 12, 2019 | 5.435 | 5.462 | 5.400 | 5.400 | 14,792,962 | -0.07(-1.31%) |
Aug 09, 2019 | 5.480 | 5.516 | 5.427 | 5.471 | 19,496,310 | -0.04(-0.81%) |
Aug 08, 2019 | 5.480 | 5.534 | 5.471 | 5.516 | 20,831,338 | +0.06(+1.18%) |
Aug 07, 2019 | 5.389 | 5.469 | 5.300 | 5.451 | 23,453,846 | +0.02(+0.33%) |
Aug 06, 2019 | 5.434 | 5.478 | 5.389 | 5.434 | 20,695,734 | +0.04(+0.66%) |
Aug 05, 2019 | 5.594 | 5.603 | 5.335 | 5.398 | 41,252,516 | -0.26(-4.57%) |
Aug 02, 2019 | 5.576 | 5.683 | 5.567 | 5.657 | 26,562,642 | +0.06(+1.12%) |
Aug 01, 2019 | 5.603 | 5.692 | 5.585 | 5.594 | 31,067,588 | +0.01(+0.16%) |
Jul 31, 2019 | 5.496 | 5.639 | 5.496 | 5.585 | 31,863,706 | +0.07(+1.29%) |
Jul 30, 2019 | 5.496 | 5.576 | 5.451 | 5.514 | 33,637,540 | +0.02(+0.32%) |
Jul 29, 2019 | 5.550 | 5.567 | 5.443 | 5.496 | 38,285,396 | -0.05(-0.96%) |
Jul 26, 2019 | 5.496 | 5.559 | 5.478 | 5.550 | 22,017,010 | +0.07(+1.30%) |
Jul 25, 2019 | 5.434 | 5.559 | 5.425 | 5.478 | 37,178,092 | +0.04(+0.66%) |
Jul 24, 2019 | 5.380 | 5.443 | 5.380 | 5.443 | 16,047,357 | +0.05(+0.99%) |
Jul 23, 2019 | 5.434 | 5.451 | 5.362 | 5.389 | 18,056,924 | -0.04(-0.66%) |
Jul 22, 2019 | 5.407 | 5.460 | 5.407 | 5.425 | 22,568,098 | +0.02(+0.33%) |
Jul 19, 2019 | 5.389 | 5.443 | 5.362 | 5.407 | 17,943,908 | +0.02(+0.33%) |
Jul 18, 2019 | 5.362 | 5.416 | 5.353 | 5.389 | 20,317,526 | +0.00(+0.00%) |
Jul 17, 2019 | 5.398 | 5.416 | 5.335 | 5.389 | 16,289,806 | -0.01(-0.17%) |
Jul 16, 2019 | 5.380 | 5.434 | 5.371 | 5.398 | 20,588,544 | +0.01(+0.17%) |
Jul 15, 2019 | 5.407 | 5.416 | 5.327 | 5.389 | 25,858,258 | -0.03(-0.49%) |
Jul 12, 2019 | 5.416 | 5.443 | 5.385 | 5.416 | 25,731,008 | +0.04(+0.66%) |
Jul 11, 2019 | 5.380 | 5.416 | 5.335 | 5.380 | 21,237,552 | +0.00(+0.00%) |
Jul 10, 2019 | 5.344 | 5.380 | 5.282 | 5.380 | 30,024,434 | +0.06(+1.17%) |
Jul 09, 2019 | 5.255 | 5.344 | 5.255 | 5.318 | 31,595,450 | +0.03(+0.51%) |
Jul 08, 2019 | 5.246 | 5.318 | 5.246 | 5.291 | 23,012,746 | +0.02(+0.34%) |
Jul 05, 2019 | 5.237 | 5.300 | 5.202 | 5.273 | 23,752,458 | +0.03(+0.51%) |
Jul 03, 2019 | 5.211 | 5.255 | 5.193 | 5.246 | 13,233,743 | +0.04(+0.86%) |
Jul 02, 2019 | 5.077 | 5.219 | 5.077 | 5.202 | 32,010,718 | +0.11(+2.10%) |
Jul 01, 2019 | 5.023 | 5.095 | 5.005 | 5.095 | 21,889,476 | +0.12(+2.33%) |
Jun 28, 2019 | 4.952 | 5.023 | 4.943 | 4.979 | 36,312,376 | +0.01(+0.18%) |
Jun 27, 2019 | 4.961 | 5.005 | 4.916 | 4.970 | 21,215,372 | +0.04(+0.72%) |
Jun 26, 2019 | 4.961 | 5.005 | 4.916 | 4.934 | 21,820,628 | -0.01(-0.18%) |
Jun 25, 2019 | 4.979 | 4.996 | 4.907 | 4.943 | 28,351,136 | -0.04(-0.72%) |
Jun 24, 2019 | 5.014 | 5.023 | 4.925 | 4.979 | 25,525,918 | -0.02(-0.36%) |
Jun 21, 2019 | 5.095 | 5.121 | 4.988 | 4.996 | 56,443,300 | -0.12(-2.44%) |
Jun 20, 2019 | 5.095 | 5.139 | 5.059 | 5.121 | 20,692,968 | +0.05(+1.06%) |
Jun 19, 2019 | 5.103 | 5.130 | 5.005 | 5.068 | 21,855,436 | -0.02(-0.35%) |
Jun 18, 2019 | 5.077 | 5.157 | 5.059 | 5.086 | 29,034,706 | +0.06(+1.24%) |
Jun 17, 2019 | 4.952 | 5.103 | 4.916 | 5.023 | 30,540,276 | +0.06(+1.26%) |
Jun 14, 2019 | 4.970 | 4.996 | 4.934 | 4.961 | 20,394,762 | -0.02(-0.36%) |
Jun 13, 2019 | 4.934 | 5.005 | 4.898 | 4.979 | 24,372,908 | +0.07(+1.45%) |
Jun 12, 2019 | 4.898 | 4.934 | 4.880 | 4.907 | 17,361,182 | +0.01(+0.18%) |
Jun 11, 2019 | 4.880 | 4.943 | 4.854 | 4.898 | 29,114,506 | +0.05(+1.10%) |
Jun 10, 2019 | 4.800 | 4.898 | 4.782 | 4.845 | 36,938,212 | +0.11(+2.26%) |
Jun 07, 2019 | 4.756 | 4.791 | 4.711 | 4.738 | 22,752,592 | +0.00(+0.00%) |
Jun 06, 2019 | 4.720 | 4.756 | 4.684 | 4.738 | 23,864,444 | +0.04(+0.76%) |
Jun 05, 2019 | 4.854 | 4.854 | 4.702 | 4.702 | 27,329,606 | -0.11(-2.23%) |
Jun 04, 2019 | 4.738 | 4.818 | 4.738 | 4.809 | 30,962,076 | +0.11(+2.28%) |