Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 5.355 | 5.791 | 5.355 | 5.697 | 35,669 | +0.24(+4.39%) |
Sep 27, 2019 | 5.844 | 5.844 | 5.392 | 5.457 | 146,240 | -0.21(-3.74%) |
Sep 26, 2019 | 5.692 | 5.783 | 5.669 | 5.669 | 10,272 | -0.06(-0.97%) |
Sep 25, 2019 | 5.697 | 5.923 | 5.554 | 5.724 | 28,720 | +0.33(+6.15%) |
Sep 24, 2019 | 5.355 | 5.784 | 5.346 | 5.392 | 14,309 | -0.09(-1.68%) |
Sep 23, 2019 | 5.660 | 5.715 | 5.448 | 5.485 | 16,275 | -0.10(-1.82%) |
Sep 20, 2019 | 5.236 | 5.586 | 5.236 | 5.586 | 26,145 | +0.30(+5.76%) |
Sep 19, 2019 | 5.420 | 5.429 | 5.171 | 5.282 | 28,958 | -0.06(-1.04%) |
Sep 18, 2019 | 5.374 | 5.577 | 5.332 | 5.337 | 18,588 | -0.07(-1.36%) |
Sep 17, 2019 | 5.485 | 5.789 | 5.254 | 5.411 | 19,917 | -0.10(-1.84%) |
Sep 16, 2019 | 5.540 | 5.881 | 5.438 | 5.512 | 19,056 | -0.03(-0.50%) |
Sep 13, 2019 | 5.973 | 5.973 | 5.540 | 5.540 | 22,890 | -0.06(-1.15%) |
Sep 12, 2019 | 5.862 | 5.982 | 5.586 | 5.604 | 59,908 | -0.29(-4.85%) |
Sep 11, 2019 | 5.668 | 5.982 | 5.623 | 5.890 | 63,046 | +0.25(+4.50%) |
Sep 10, 2019 | 5.438 | 5.637 | 5.355 | 5.637 | 38,457 | +0.21(+3.82%) |
Sep 09, 2019 | 5.531 | 5.531 | 5.429 | 5.429 | 5,988 | -0.04(-0.67%) |
Sep 06, 2019 | 5.521 | 5.531 | 5.411 | 5.466 | 6,292 | +0.02(+0.28%) |
Sep 05, 2019 | 5.531 | 5.531 | 5.346 | 5.451 | 13,492 | -0.08(-1.44%) |
Sep 04, 2019 | 5.438 | 5.531 | 5.392 | 5.531 | 8,323 | +0.09(+1.69%) |
Sep 03, 2019 | 5.466 | 5.466 | 5.384 | 5.438 | 1,434 | +0.02(+0.34%) |
Aug 30, 2019 | 5.438 | 5.521 | 5.420 | 5.420 | 4,773 | -0.02(-0.34%) |
Aug 29, 2019 | 5.420 | 5.567 | 5.420 | 5.438 | 8,017 | -0.04(-0.77%) |
Aug 28, 2019 | 5.550 | 5.567 | 5.480 | 5.480 | 2,575 | -0.05(-0.91%) |
Aug 27, 2019 | 5.577 | 5.577 | 5.444 | 5.531 | 5,654 | -0.07(-1.32%) |
Aug 26, 2019 | 5.531 | 5.604 | 5.392 | 5.604 | 10,892 | +0.07(+1.33%) |
Aug 23, 2019 | 5.540 | 5.604 | 5.531 | 5.531 | 3,471 | -0.06(-1.15%) |
Aug 22, 2019 | 5.549 | 5.623 | 5.540 | 5.595 | 13,634 | +0.06(+1.00%) |
Aug 21, 2019 | 5.586 | 5.890 | 5.540 | 5.540 | 10,825 | -0.12(-2.12%) |
Aug 20, 2019 | 5.742 | 5.824 | 5.486 | 5.660 | 10,415 | -0.01(-0.16%) |
Aug 19, 2019 | 5.697 | 5.697 | 5.669 | 5.669 | 2,465 | -0.02(-0.32%) |
Aug 16, 2019 | 5.550 | 5.733 | 5.550 | 5.687 | 13,124 | +0.07(+1.30%) |
Aug 15, 2019 | 5.532 | 5.779 | 5.532 | 5.614 | 7,707 | -0.01(-0.16%) |
Aug 14, 2019 | 5.806 | 5.806 | 5.523 | 5.623 | 24,168 | -0.14(-2.38%) |
Aug 13, 2019 | 5.879 | 5.943 | 5.751 | 5.760 | 23,264 | -0.11(-1.87%) |
Aug 12, 2019 | 5.797 | 5.943 | 5.797 | 5.870 | 9,416 | -0.02(-0.31%) |
Aug 09, 2019 | 5.835 | 5.993 | 5.806 | 5.888 | 7,109 | -0.02(-0.31%) |
Aug 08, 2019 | 5.961 | 6.163 | 5.907 | 5.907 | 13,252 | -0.04(-0.62%) |
Aug 07, 2019 | 6.080 | 6.089 | 5.943 | 5.943 | 3,183 | -0.09(-1.52%) |
Aug 06, 2019 | 6.227 | 6.227 | 5.980 | 6.035 | 35,310 | +0.08(+1.38%) |
Aug 05, 2019 | 5.989 | 6.080 | 5.943 | 5.952 | 11,320 | -0.11(-1.81%) |
Aug 02, 2019 | 6.007 | 6.169 | 5.937 | 6.062 | 8,093 | -0.11(-1.78%) |
Aug 01, 2019 | 6.126 | 6.369 | 6.126 | 6.172 | 51,866 | +0.09(+1.50%) |
Jul 31, 2019 | 6.190 | 6.345 | 6.080 | 6.080 | 10,409 | -0.09(-1.48%) |
Jul 30, 2019 | 6.105 | 6.249 | 6.105 | 6.172 | 8,338 | +0.02(+0.30%) |
Jul 29, 2019 | 6.016 | 6.236 | 6.016 | 6.153 | 12,718 | +0.07(+1.20%) |
Jul 26, 2019 | 6.268 | 6.268 | 6.062 | 6.080 | 10,937 | -0.11(-1.77%) |
Jul 25, 2019 | 6.190 | 6.190 | 6.190 | 6.190 | 1,232 | -0.03(-0.44%) |
Jul 24, 2019 | 6.190 | 6.391 | 6.190 | 6.217 | 8,537 | -0.04(-0.58%) |
Jul 23, 2019 | 6.318 | 6.382 | 6.181 | 6.254 | 95,636 | +0.03(+0.44%) |
Jul 22, 2019 | 6.153 | 6.455 | 6.153 | 6.227 | 10,756 | +0.07(+1.19%) |
Jul 19, 2019 | 6.126 | 6.446 | 6.080 | 6.153 | 23,295 | +0.03(+0.45%) |
Jul 18, 2019 | 6.263 | 6.373 | 6.126 | 6.126 | 7,961 | -0.16(-2.62%) |
Jul 17, 2019 | 6.164 | 6.391 | 6.164 | 6.291 | 15,678 | +0.08(+1.33%) |
Jul 16, 2019 | 6.016 | 6.446 | 5.998 | 6.208 | 6,802 | +0.20(+3.35%) |
Jul 15, 2019 | 6.246 | 6.246 | 5.897 | 6.007 | 8,362 | -0.14(-2.23%) |
Jul 12, 2019 | 6.044 | 6.254 | 5.696 | 6.144 | 46,810 | -0.23(-3.59%) |
Jul 11, 2019 | 6.272 | 6.455 | 6.126 | 6.373 | 9,263 | -0.03(-0.43%) |
Jul 10, 2019 | 6.355 | 6.400 | 6.282 | 6.400 | 5,949 | +0.15(+2.34%) |
Jul 09, 2019 | 6.263 | 6.464 | 6.245 | 6.254 | 7,208 | -0.15(-2.29%) |
Jul 08, 2019 | 6.547 | 6.583 | 6.400 | 6.400 | 4,382 | -0.15(-2.23%) |
Jul 05, 2019 | 6.391 | 6.547 | 6.391 | 6.547 | 1,531 | -0.08(-1.24%) |
Jul 03, 2019 | 6.665 | 6.675 | 6.446 | 6.629 | 5,468 | -0.12(-1.76%) |
Jul 02, 2019 | 6.391 | 6.748 | 6.208 | 6.748 | 13,244 | +0.36(+5.56%) |