Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 4.977 | 4.977 | 4.533 | 4.639 | 3,016,973 | -0.54(-10.48%) |
Sep 27, 2019 | 5.281 | 5.330 | 5.100 | 5.182 | 1,058,721 | -0.11(-2.02%) |
Sep 26, 2019 | 5.232 | 5.335 | 5.149 | 5.289 | 1,104,532 | +0.03(+0.63%) |
Sep 25, 2019 | 5.059 | 5.306 | 4.944 | 5.256 | 895,782 | +0.14(+2.73%) |
Sep 24, 2019 | 5.339 | 5.396 | 5.108 | 5.117 | 1,015,174 | -0.25(-4.75%) |
Sep 23, 2019 | 5.182 | 5.487 | 5.166 | 5.372 | 1,353,068 | +0.11(+2.03%) |
Sep 20, 2019 | 5.544 | 5.594 | 5.215 | 5.265 | 3,205,339 | -0.28(-5.04%) |
Sep 19, 2019 | 5.528 | 5.668 | 5.462 | 5.544 | 1,479,897 | -0.07(-1.17%) |
Sep 18, 2019 | 5.865 | 5.898 | 5.598 | 5.610 | 1,001,764 | -0.26(-4.48%) |
Sep 17, 2019 | 5.865 | 5.927 | 5.725 | 5.873 | 609,488 | -0.05(-0.83%) |
Sep 16, 2019 | 5.898 | 6.021 | 5.873 | 5.923 | 833,765 | +0.02(+0.28%) |
Sep 13, 2019 | 5.840 | 6.030 | 5.840 | 5.906 | 1,058,842 | +0.11(+1.84%) |
Sep 12, 2019 | 5.824 | 5.832 | 5.701 | 5.799 | 1,182,801 | -0.08(-1.40%) |
Sep 11, 2019 | 5.775 | 5.882 | 5.668 | 5.882 | 1,303,109 | +0.16(+2.73%) |
Sep 10, 2019 | 5.544 | 5.799 | 5.544 | 5.725 | 1,160,128 | +0.20(+3.57%) |
Sep 09, 2019 | 5.232 | 5.528 | 5.232 | 5.528 | 953,371 | +0.32(+6.16%) |
Sep 06, 2019 | 5.298 | 5.298 | 5.182 | 5.207 | 831,148 | -0.08(-1.56%) |
Sep 05, 2019 | 5.199 | 5.421 | 5.186 | 5.289 | 1,188,550 | +0.16(+3.04%) |
Sep 04, 2019 | 5.018 | 5.158 | 5.018 | 5.133 | 778,989 | +0.20(+4.00%) |
Sep 03, 2019 | 4.977 | 5.067 | 4.923 | 4.936 | 1,389,366 | -0.20(-3.85%) |
Aug 30, 2019 | 5.240 | 5.281 | 5.133 | 5.133 | 572,577 | -0.05(-0.95%) |
Aug 29, 2019 | 5.100 | 5.191 | 5.096 | 5.182 | 876,387 | +0.12(+2.27%) |
Aug 28, 2019 | 4.853 | 5.133 | 4.845 | 5.067 | 1,205,197 | +0.21(+4.41%) |
Aug 27, 2019 | 5.166 | 5.182 | 4.829 | 4.853 | 1,037,444 | -0.28(-5.45%) |
Aug 26, 2019 | 5.108 | 5.149 | 5.030 | 5.133 | 796,677 | +0.10(+1.96%) |
Aug 23, 2019 | 5.182 | 5.256 | 5.034 | 5.034 | 910,045 | -0.21(-3.92%) |
Aug 22, 2019 | 5.330 | 5.363 | 5.240 | 5.240 | 625,326 | -0.09(-1.70%) |
Aug 21, 2019 | 5.421 | 5.446 | 5.289 | 5.330 | 1,074,106 | -0.07(-1.22%) |
Aug 20, 2019 | 5.273 | 5.470 | 5.273 | 5.396 | 1,071,300 | +0.08(+1.55%) |
Aug 19, 2019 | 5.215 | 5.347 | 5.141 | 5.314 | 1,017,967 | +0.15(+2.87%) |
Aug 16, 2019 | 4.919 | 5.191 | 4.911 | 5.166 | 1,726,849 | +0.34(+6.98%) |
Aug 15, 2019 | 4.894 | 4.911 | 4.779 | 4.829 | 1,472,642 | -0.07(-1.51%) |
Aug 14, 2019 | 5.001 | 5.026 | 4.829 | 4.903 | 1,861,907 | -0.25(-4.79%) |
Aug 13, 2019 | 5.092 | 5.298 | 5.059 | 5.149 | 1,080,508 | +0.03(+0.64%) |
Aug 12, 2019 | 5.149 | 5.207 | 5.034 | 5.117 | 2,067,046 | -0.08(-1.58%) |
Aug 09, 2019 | 5.306 | 5.339 | 5.149 | 5.199 | 1,904,093 | -0.16(-2.92%) |
Aug 08, 2019 | 5.396 | 5.478 | 5.343 | 5.355 | 1,623,061 | +0.02(+0.31%) |
Aug 07, 2019 | 5.240 | 5.446 | 5.001 | 5.339 | 1,731,771 | -0.01(-0.15%) |
Aug 06, 2019 | 5.520 | 5.585 | 5.251 | 5.347 | 2,454,051 | -0.17(-3.13%) |
Aug 05, 2019 | 5.528 | 5.618 | 5.433 | 5.520 | 2,042,562 | -0.13(-2.33%) |
Aug 02, 2019 | 5.799 | 5.832 | 5.542 | 5.651 | 2,315,959 | -0.26(-4.32%) |
Aug 01, 2019 | 6.178 | 6.238 | 5.824 | 5.906 | 2,781,601 | -0.34(-5.40%) |
Jul 31, 2019 | 6.655 | 6.811 | 6.227 | 6.244 | 3,068,325 | -0.46(-6.87%) |
Jul 30, 2019 | 6.992 | 7.198 | 6.647 | 6.704 | 2,148,614 | -0.70(-9.44%) |
Jul 29, 2019 | 7.403 | 7.461 | 7.288 | 7.403 | 847,433 | +0.04(+0.56%) |
Jul 26, 2019 | 7.321 | 7.407 | 7.264 | 7.362 | 631,658 | +0.04(+0.56%) |
Jul 25, 2019 | 7.502 | 7.510 | 7.239 | 7.321 | 667,999 | -0.18(-2.41%) |
Jul 24, 2019 | 7.346 | 7.502 | 7.189 | 7.502 | 910,692 | +0.09(+1.22%) |
Jul 23, 2019 | 7.362 | 7.531 | 7.362 | 7.412 | 752,480 | +0.08(+1.12%) |
Jul 22, 2019 | 7.403 | 7.543 | 7.296 | 7.329 | 724,540 | -0.06(-0.78%) |
Jul 19, 2019 | 7.181 | 7.444 | 7.181 | 7.387 | 1,089,842 | +0.21(+2.86%) |
Jul 18, 2019 | 7.132 | 7.214 | 7.037 | 7.181 | 1,290,928 | +0.05(+0.69%) |
Jul 17, 2019 | 7.239 | 7.247 | 7.091 | 7.132 | 877,311 | -0.12(-1.59%) |
Jul 16, 2019 | 7.165 | 7.375 | 7.099 | 7.247 | 1,219,812 | +0.08(+1.15%) |
Jul 15, 2019 | 7.231 | 7.264 | 7.054 | 7.165 | 1,087,274 | -0.05(-0.68%) |
Jul 12, 2019 | 7.074 | 7.251 | 7.074 | 7.214 | 1,076,105 | +0.17(+2.45%) |
Jul 11, 2019 | 6.992 | 7.091 | 6.910 | 7.041 | 1,504,451 | +0.04(+0.59%) |
Jul 10, 2019 | 6.729 | 7.037 | 6.655 | 7.000 | 1,207,684 | +0.35(+5.19%) |
Jul 09, 2019 | 6.540 | 6.696 | 6.466 | 6.655 | 2,189,506 | +0.07(+1.12%) |
Jul 08, 2019 | 6.795 | 6.877 | 6.564 | 6.581 | 991,524 | -0.21(-3.15%) |
Jul 05, 2019 | 6.696 | 6.795 | 6.655 | 6.795 | 2,349,512 | +0.02(+0.24%) |
Jul 03, 2019 | 6.795 | 6.819 | 6.647 | 6.778 | 1,037,690 | -0.02(-0.24%) |
Jul 02, 2019 | 7.198 | 7.198 | 6.663 | 6.795 | 2,074,710 | -0.40(-5.60%) |