Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 5.485 | 5.518 | 5.419 | 5.425 | 1,456,669 | -0.02(-0.36%) |
Sep 27, 2019 | 5.445 | 5.458 | 5.396 | 5.445 | 791,789 | +0.03(+0.61%) |
Sep 26, 2019 | 5.439 | 5.439 | 5.386 | 5.412 | 766,280 | -0.01(-0.12%) |
Sep 25, 2019 | 5.511 | 5.518 | 5.415 | 5.419 | 1,367,235 | -0.09(-1.68%) |
Sep 24, 2019 | 5.524 | 5.544 | 5.465 | 5.511 | 970,531 | +0.02(+0.36%) |
Sep 23, 2019 | 5.551 | 5.555 | 5.491 | 5.491 | 720,033 | -0.07(-1.30%) |
Sep 20, 2019 | 5.584 | 5.590 | 5.511 | 5.564 | 798,607 | -0.01(-0.10%) |
Sep 19, 2019 | 5.570 | 5.583 | 5.550 | 5.570 | 840,781 | +0.01(+0.24%) |
Sep 18, 2019 | 5.504 | 5.563 | 5.486 | 5.556 | 1,141,489 | +0.05(+0.95%) |
Sep 17, 2019 | 5.491 | 5.504 | 5.465 | 5.504 | 483,680 | +0.01(+0.12%) |
Sep 16, 2019 | 5.478 | 5.497 | 5.452 | 5.497 | 687,430 | +0.02(+0.36%) |
Sep 13, 2019 | 5.504 | 5.511 | 5.452 | 5.478 | 665,099 | +0.00(+0.00%) |
Sep 12, 2019 | 5.530 | 5.530 | 5.432 | 5.478 | 935,325 | -0.06(-1.07%) |
Sep 11, 2019 | 5.425 | 5.537 | 5.386 | 5.537 | 2,422,349 | +0.11(+2.05%) |
Sep 10, 2019 | 5.380 | 5.425 | 5.353 | 5.425 | 819,772 | +0.04(+0.73%) |
Sep 09, 2019 | 5.399 | 5.400 | 5.373 | 5.386 | 706,159 | -0.01(-0.24%) |
Sep 06, 2019 | 5.353 | 5.406 | 5.334 | 5.399 | 865,026 | +0.05(+0.98%) |
Sep 05, 2019 | 5.334 | 5.366 | 5.334 | 5.347 | 702,749 | +0.03(+0.49%) |
Sep 04, 2019 | 5.340 | 5.347 | 5.294 | 5.321 | 663,248 | +0.00(+0.00%) |
Sep 03, 2019 | 5.275 | 5.321 | 5.255 | 5.321 | 644,197 | +0.01(+0.25%) |
Aug 30, 2019 | 5.275 | 5.307 | 5.262 | 5.307 | 1,071,820 | +0.07(+1.25%) |
Aug 29, 2019 | 5.268 | 5.281 | 5.229 | 5.242 | 1,070,483 | -0.01(-0.12%) |
Aug 28, 2019 | 5.229 | 5.281 | 5.209 | 5.248 | 864,215 | +0.03(+0.50%) |
Aug 27, 2019 | 5.281 | 5.288 | 5.196 | 5.222 | 960,977 | -0.05(-0.87%) |
Aug 26, 2019 | 5.281 | 5.294 | 5.203 | 5.268 | 1,286,415 | -0.01(-0.25%) |
Aug 23, 2019 | 5.268 | 5.294 | 5.229 | 5.281 | 1,824,216 | -0.01(-0.25%) |
Aug 22, 2019 | 5.307 | 5.307 | 5.255 | 5.294 | 1,478,350 | +0.04(+0.77%) |
Aug 21, 2019 | 5.241 | 5.267 | 5.228 | 5.254 | 954,112 | +0.03(+0.50%) |
Aug 20, 2019 | 5.221 | 5.234 | 5.192 | 5.228 | 1,026,293 | +0.01(+0.25%) |
Aug 19, 2019 | 5.234 | 5.234 | 5.182 | 5.215 | 1,224,180 | +0.06(+1.14%) |
Aug 16, 2019 | 5.169 | 5.195 | 5.156 | 5.156 | 687,740 | +0.03(+0.51%) |
Aug 15, 2019 | 5.156 | 5.169 | 5.111 | 5.130 | 1,012,378 | -0.01(-0.25%) |
Aug 14, 2019 | 5.163 | 5.176 | 5.091 | 5.143 | 1,407,520 | -0.07(-1.25%) |
Aug 13, 2019 | 5.143 | 5.254 | 5.143 | 5.208 | 904,000 | +0.05(+1.01%) |
Aug 12, 2019 | 5.195 | 5.228 | 5.156 | 5.156 | 956,134 | -0.06(-1.12%) |
Aug 09, 2019 | 5.241 | 5.260 | 5.202 | 5.215 | 680,974 | -0.04(-0.74%) |
Aug 08, 2019 | 5.228 | 5.254 | 5.208 | 5.254 | 671,880 | +0.07(+1.38%) |
Aug 07, 2019 | 5.150 | 5.192 | 5.085 | 5.182 | 1,551,442 | -0.02(-0.38%) |
Aug 06, 2019 | 5.176 | 5.208 | 5.130 | 5.202 | 1,178,798 | +0.05(+0.88%) |
Aug 05, 2019 | 5.195 | 5.195 | 5.104 | 5.156 | 1,873,942 | -0.09(-1.73%) |
Aug 02, 2019 | 5.254 | 5.267 | 5.202 | 5.247 | 1,525,424 | -0.03(-0.49%) |
Aug 01, 2019 | 5.319 | 5.345 | 5.254 | 5.273 | 1,257,076 | -0.04(-0.73%) |
Jul 31, 2019 | 5.371 | 5.371 | 5.273 | 5.312 | 1,099,642 | -0.04(-0.73%) |
Jul 30, 2019 | 5.339 | 5.352 | 5.319 | 5.352 | 916,669 | -0.01(-0.12%) |
Jul 29, 2019 | 5.365 | 5.365 | 5.332 | 5.358 | 904,748 | +0.01(+0.12%) |
Jul 26, 2019 | 5.358 | 5.365 | 5.345 | 5.352 | 737,721 | +0.00(+0.00%) |
Jul 25, 2019 | 5.397 | 5.397 | 5.339 | 5.352 | 701,051 | -0.05(-0.84%) |
Jul 24, 2019 | 5.378 | 5.397 | 5.358 | 5.397 | 701,301 | +0.03(+0.48%) |
Jul 23, 2019 | 5.371 | 5.378 | 5.347 | 5.371 | 816,201 | +0.01(+0.26%) |
Jul 22, 2019 | 5.357 | 5.363 | 5.344 | 5.357 | 749,804 | +0.01(+0.12%) |
Jul 19, 2019 | 5.351 | 5.363 | 5.325 | 5.351 | 1,138,330 | +0.02(+0.36%) |
Jul 18, 2019 | 5.344 | 5.351 | 5.318 | 5.331 | 1,029,255 | -0.01(-0.12%) |
Jul 17, 2019 | 5.351 | 5.363 | 5.331 | 5.338 | 799,489 | -0.01(-0.24%) |
Jul 16, 2019 | 5.357 | 5.363 | 5.331 | 5.351 | 884,989 | +0.00(+0.00%) |
Jul 15, 2019 | 5.344 | 5.351 | 5.331 | 5.351 | 781,016 | +0.02(+0.36%) |
Jul 12, 2019 | 5.351 | 5.351 | 5.325 | 5.331 | 853,863 | +0.00(+0.00%) |
Jul 11, 2019 | 5.363 | 5.363 | 5.325 | 5.331 | 725,565 | -0.02(-0.36%) |
Jul 10, 2019 | 5.338 | 5.357 | 5.312 | 5.351 | 1,159,703 | +0.05(+0.97%) |
Jul 09, 2019 | 5.286 | 5.305 | 5.267 | 5.299 | 1,393,080 | +0.00(+0.00%) |
Jul 08, 2019 | 5.325 | 5.338 | 5.267 | 5.299 | 1,308,783 | -0.06(-1.08%) |
Jul 05, 2019 | 5.338 | 5.363 | 5.325 | 5.357 | 571,876 | -0.01(-0.12%) |
Jul 03, 2019 | 5.363 | 5.370 | 5.338 | 5.363 | 502,928 | +0.03(+0.48%) |
Jul 02, 2019 | 5.357 | 5.357 | 5.331 | 5.338 | 882,812 | -0.02(-0.36%) |