Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 5.130 | 5.170 | 5.100 | 5.130 | 6,040 | -0.04(-0.77%) |
Sep 27, 2019 | 5.130 | 5.180 | 5.095 | 5.170 | 18,700 | +0.00(+0.00%) |
Sep 26, 2019 | 5.140 | 5.190 | 5.100 | 5.170 | 39,310 | +0.06(+1.17%) |
Sep 25, 2019 | 5.120 | 5.140 | 5.100 | 5.110 | 7,995 | -0.04(-0.78%) |
Sep 24, 2019 | 5.090 | 5.180 | 5.090 | 5.150 | 17,888 | +0.03(+0.59%) |
Sep 23, 2019 | 5.180 | 5.222 | 5.080 | 5.120 | 33,313 | -0.04(-0.78%) |
Sep 20, 2019 | 5.130 | 5.180 | 5.120 | 5.160 | 5,300 | +0.03(+0.58%) |
Sep 19, 2019 | 5.160 | 5.200 | 5.120 | 5.130 | 17,742 | -0.02(-0.39%) |
Sep 18, 2019 | 5.200 | 5.240 | 5.150 | 5.150 | 19,668 | -0.02(-0.39%) |
Sep 17, 2019 | 5.160 | 5.190 | 5.150 | 5.170 | 7,241 | +0.03(+0.58%) |
Sep 16, 2019 | 5.220 | 5.220 | 5.140 | 5.140 | 15,189 | -0.12(-2.28%) |
Sep 13, 2019 | 5.270 | 5.290 | 5.210 | 5.260 | 7,500 | -0.02(-0.38%) |
Sep 12, 2019 | 5.290 | 5.300 | 5.250 | 5.280 | 5,421 | +0.03(+0.57%) |
Sep 11, 2019 | 5.220 | 5.320 | 5.208 | 5.250 | 7,327 | -0.00(-0.10%) |
Sep 10, 2019 | 5.250 | 5.290 | 5.200 | 5.255 | 30,858 | -0.13(-2.50%) |
Sep 09, 2019 | 5.380 | 5.400 | 5.310 | 5.390 | 7,373 | +0.00(+0.00%) |
Sep 06, 2019 | 5.400 | 5.460 | 5.390 | 5.390 | 18,100 | -0.02(-0.37%) |
Sep 05, 2019 | 5.450 | 5.480 | 5.390 | 5.410 | 13,780 | -0.04(-0.73%) |
Sep 04, 2019 | 5.640 | 5.640 | 5.450 | 5.450 | 36,135 | -0.14(-2.50%) |
Sep 03, 2019 | 5.700 | 5.780 | 5.560 | 5.590 | 41,748 | -0.02(-0.36%) |
Aug 30, 2019 | 5.640 | 5.640 | 5.570 | 5.610 | 17,400 | -0.02(-0.36%) |
Aug 29, 2019 | 5.650 | 5.660 | 5.550 | 5.630 | 14,508 | +0.00(+0.09%) |
Aug 28, 2019 | 5.480 | 5.640 | 5.480 | 5.625 | 149,618 | +0.14(+2.65%) |
Aug 27, 2019 | 5.570 | 5.600 | 5.430 | 5.480 | 33,098 | -0.09(-1.62%) |
Aug 26, 2019 | 5.580 | 5.610 | 5.530 | 5.570 | 23,509 | +0.16(+2.96%) |
Aug 23, 2019 | 5.473 | 5.510 | 5.365 | 5.410 | 14,900 | -0.12(-2.17%) |
Aug 22, 2019 | 5.520 | 5.530 | 5.280 | 5.530 | 15,702 | +0.13(+2.41%) |
Aug 21, 2019 | 5.440 | 5.470 | 5.400 | 5.400 | 7,372 | +0.02(+0.37%) |
Aug 20, 2019 | 5.390 | 5.460 | 5.370 | 5.380 | 9,500 | +0.01(+0.19%) |
Aug 19, 2019 | 5.360 | 5.430 | 5.350 | 5.370 | 34,826 | +0.06(+1.13%) |
Aug 16, 2019 | 5.270 | 5.330 | 5.220 | 5.310 | 24,100 | +0.05(+0.95%) |
Aug 15, 2019 | 5.260 | 5.316 | 5.120 | 5.260 | 25,773 | -0.00(-0.09%) |
Aug 14, 2019 | 5.410 | 5.420 | 5.110 | 5.265 | 67,897 | -0.24(-4.27%) |
Aug 13, 2019 | 5.510 | 5.600 | 5.470 | 5.500 | 37,617 | +0.02(+0.36%) |
Aug 12, 2019 | 5.580 | 5.650 | 5.400 | 5.480 | 56,645 | -0.09(-1.54%) |
Aug 09, 2019 | 5.588 | 5.613 | 5.360 | 5.566 | 59,500 | -0.03(-0.61%) |
Aug 08, 2019 | 5.690 | 5.750 | 5.600 | 5.600 | 58,794 | +0.05(+0.90%) |
Aug 07, 2019 | 5.580 | 5.600 | 5.480 | 5.550 | 23,315 | +0.01(+0.18%) |
Aug 06, 2019 | 5.760 | 5.760 | 5.480 | 5.540 | 42,363 | -0.10(-1.77%) |
Aug 05, 2019 | 5.610 | 5.644 | 5.520 | 5.640 | 31,722 | +0.09(+1.62%) |
Aug 02, 2019 | 5.540 | 5.710 | 5.510 | 5.550 | 14,400 | -0.05(-0.89%) |
Aug 01, 2019 | 5.660 | 5.720 | 5.600 | 5.600 | 15,645 | -0.07(-1.23%) |
Jul 31, 2019 | 5.730 | 5.750 | 5.670 | 5.670 | 14,457 | -0.07(-1.22%) |
Jul 30, 2019 | 5.700 | 5.760 | 5.627 | 5.740 | 18,900 | +0.09(+1.59%) |
Jul 29, 2019 | 5.750 | 5.750 | 5.620 | 5.650 | 28,311 | -0.13(-2.25%) |
Jul 26, 2019 | 5.800 | 5.860 | 5.740 | 5.780 | 9,100 | -0.02(-0.34%) |
Jul 25, 2019 | 5.790 | 5.850 | 5.740 | 5.800 | 3,816 | +0.01(+0.17%) |
Jul 24, 2019 | 5.850 | 5.860 | 5.720 | 5.790 | 48,728 | -0.11(-1.86%) |
Jul 23, 2019 | 5.980 | 5.980 | 5.768 | 5.900 | 45,893 | -0.03(-0.51%) |
Jul 22, 2019 | 5.990 | 5.990 | 5.900 | 5.930 | 23,766 | -0.01(-0.17%) |
Jul 19, 2019 | 5.960 | 5.980 | 5.940 | 5.940 | 25,000 | -0.03(-0.50%) |
Jul 18, 2019 | 6.020 | 6.020 | 5.910 | 5.970 | 48,241 | -0.02(-0.33%) |
Jul 17, 2019 | 5.940 | 6.020 | 5.920 | 5.990 | 85,745 | +0.09(+1.53%) |
Jul 16, 2019 | 5.920 | 5.920 | 5.840 | 5.900 | 39,873 | +0.04(+0.68%) |
Jul 15, 2019 | 5.870 | 5.899 | 5.820 | 5.860 | 14,981 | -0.01(-0.17%) |
Jul 12, 2019 | 5.800 | 5.880 | 5.760 | 5.870 | 32,900 | +0.01(+0.17%) |
Jul 11, 2019 | 5.950 | 5.950 | 5.820 | 5.860 | 14,648 | -0.09(-1.51%) |
Jul 10, 2019 | 5.870 | 5.960 | 5.870 | 5.950 | 23,653 | +0.14(+2.41%) |
Jul 09, 2019 | 5.810 | 5.810 | 5.750 | 5.810 | 13,572 | +0.01(+0.17%) |
Jul 08, 2019 | 5.820 | 5.830 | 5.760 | 5.800 | 31,972 | +0.09(+1.58%) |
Jul 05, 2019 | 5.600 | 5.780 | 5.600 | 5.710 | 50,300 | +0.15(+2.70%) |
Jul 03, 2019 | 5.536 | 5.560 | 5.529 | 5.560 | 2,900 | +0.05(+0.91%) |
Jul 02, 2019 | 5.510 | 5.520 | 5.440 | 5.510 | 4,499 | +0.00(+0.00%) |