Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 5.590 | 5.846 | 5.560 | 5.760 | 18,422 | +0.23(+4.16%) |
Sep 27, 2019 | 5.560 | 6.080 | 5.500 | 5.530 | 11,800 | -0.04(-0.72%) |
Sep 26, 2019 | 5.410 | 5.880 | 5.410 | 5.570 | 14,436 | +0.08(+1.46%) |
Sep 25, 2019 | 5.350 | 5.590 | 5.350 | 5.490 | 22,895 | +0.17(+3.20%) |
Sep 24, 2019 | 6.040 | 6.340 | 5.270 | 5.320 | 19,158 | -0.51(-8.75%) |
Sep 23, 2019 | 6.150 | 6.207 | 5.790 | 5.830 | 26,829 | -0.29(-4.74%) |
Sep 20, 2019 | 6.260 | 6.628 | 6.100 | 6.120 | 99,400 | -0.31(-4.82%) |
Sep 19, 2019 | 6.490 | 6.550 | 6.398 | 6.430 | 40,706 | -0.03(-0.46%) |
Sep 18, 2019 | 6.550 | 6.650 | 6.270 | 6.460 | 59,421 | +0.23(+3.69%) |
Sep 17, 2019 | 6.250 | 6.390 | 6.050 | 6.230 | 32,510 | -0.02(-0.32%) |
Sep 16, 2019 | 6.130 | 6.430 | 5.870 | 6.250 | 34,657 | +0.16(+2.63%) |
Sep 13, 2019 | 6.370 | 6.370 | 6.075 | 6.090 | 43,700 | -0.12(-1.93%) |
Sep 12, 2019 | 6.250 | 6.360 | 5.992 | 6.210 | 29,422 | -0.15(-2.36%) |
Sep 11, 2019 | 6.430 | 6.590 | 6.133 | 6.360 | 23,394 | +0.01(+0.16%) |
Sep 10, 2019 | 6.300 | 6.570 | 6.090 | 6.350 | 50,612 | +0.05(+0.79%) |
Sep 09, 2019 | 6.050 | 6.460 | 5.910 | 6.300 | 63,142 | +0.44(+7.51%) |
Sep 06, 2019 | 5.540 | 5.960 | 5.540 | 5.860 | 26,600 | +0.27(+4.83%) |
Sep 05, 2019 | 5.370 | 5.670 | 5.230 | 5.590 | 18,867 | +0.32(+6.07%) |
Sep 04, 2019 | 5.560 | 5.740 | 5.270 | 5.270 | 14,378 | -0.29(-5.22%) |
Sep 03, 2019 | 5.610 | 5.680 | 5.350 | 5.560 | 18,848 | -0.05(-0.89%) |
Aug 30, 2019 | 5.490 | 6.530 | 5.370 | 5.610 | 50,100 | +0.18(+3.31%) |
Aug 29, 2019 | 5.280 | 5.830 | 5.193 | 5.430 | 25,210 | +0.14(+2.65%) |
Aug 28, 2019 | 5.040 | 5.400 | 4.940 | 5.290 | 14,391 | +0.22(+4.34%) |
Aug 27, 2019 | 5.010 | 5.150 | 4.810 | 5.070 | 42,169 | +0.21(+4.32%) |
Aug 26, 2019 | 4.750 | 4.860 | 4.505 | 4.860 | 6,148 | +0.09(+1.89%) |
Aug 23, 2019 | 5.140 | 5.140 | 4.480 | 4.770 | 60,100 | -0.36(-7.02%) |
Aug 22, 2019 | 5.150 | 5.360 | 5.070 | 5.130 | 30,509 | +0.41(+8.69%) |
Aug 21, 2019 | 4.580 | 4.910 | 4.580 | 4.720 | 21,817 | +0.14(+3.06%) |
Aug 20, 2019 | 4.640 | 4.710 | 4.540 | 4.580 | 7,688 | -0.12(-2.55%) |
Aug 19, 2019 | 4.710 | 4.990 | 4.580 | 4.700 | 32,476 | +0.05(+1.08%) |
Aug 16, 2019 | 4.510 | 4.800 | 4.510 | 4.650 | 17,800 | +0.15(+3.33%) |
Aug 15, 2019 | 4.500 | 4.610 | 4.440 | 4.500 | 8,163 | +0.06(+1.35%) |
Aug 14, 2019 | 4.550 | 4.550 | 4.431 | 4.440 | 11,448 | -0.17(-3.69%) |
Aug 13, 2019 | 4.725 | 4.742 | 4.530 | 4.610 | 16,580 | +0.00(+0.00%) |
Aug 12, 2019 | 4.610 | 4.770 | 4.590 | 4.610 | 6,129 | -0.04(-0.86%) |
Aug 09, 2019 | 4.800 | 4.830 | 4.600 | 4.650 | 27,700 | -0.07(-1.48%) |
Aug 08, 2019 | 4.650 | 4.905 | 4.647 | 4.720 | 38,093 | +0.20(+4.42%) |
Aug 07, 2019 | 4.490 | 4.670 | 4.480 | 4.520 | 13,340 | +0.03(+0.67%) |
Aug 06, 2019 | 4.490 | 4.720 | 4.410 | 4.490 | 16,351 | +0.04(+0.90%) |
Aug 05, 2019 | 4.600 | 4.600 | 4.310 | 4.450 | 18,969 | -0.19(-4.09%) |
Aug 02, 2019 | 4.790 | 4.986 | 4.640 | 4.640 | 13,500 | -0.19(-3.93%) |
Aug 01, 2019 | 4.920 | 5.000 | 4.766 | 4.830 | 12,795 | -0.09(-1.83%) |
Jul 31, 2019 | 5.010 | 5.100 | 4.860 | 4.920 | 13,561 | -0.09(-1.80%) |
Jul 30, 2019 | 4.950 | 5.090 | 4.790 | 5.010 | 16,662 | +0.19(+3.94%) |
Jul 29, 2019 | 4.883 | 5.015 | 4.800 | 4.820 | 17,890 | -0.19(-3.79%) |
Jul 26, 2019 | 5.000 | 5.100 | 4.980 | 5.010 | 16,600 | +0.04(+0.80%) |
Jul 25, 2019 | 5.030 | 5.100 | 4.920 | 4.970 | 13,249 | +0.02(+0.40%) |
Jul 24, 2019 | 4.870 | 5.146 | 4.833 | 4.950 | 14,526 | +0.05(+1.02%) |
Jul 23, 2019 | 5.150 | 5.150 | 4.820 | 4.900 | 31,678 | -0.26(-5.04%) |
Jul 22, 2019 | 5.150 | 5.380 | 5.010 | 5.160 | 15,402 | +0.01(+0.19%) |
Jul 19, 2019 | 5.080 | 5.310 | 5.080 | 5.150 | 33,600 | +0.02(+0.39%) |
Jul 18, 2019 | 5.220 | 5.300 | 5.070 | 5.130 | 10,622 | -0.04(-0.77%) |
Jul 17, 2019 | 5.850 | 5.860 | 4.910 | 5.170 | 45,277 | -0.72(-12.22%) |
Jul 16, 2019 | 5.910 | 5.910 | 5.850 | 5.890 | 8,059 | +0.03(+0.51%) |
Jul 15, 2019 | 5.910 | 5.910 | 5.850 | 5.860 | 7,893 | +0.00(+0.00%) |
Jul 12, 2019 | 5.940 | 6.100 | 5.820 | 5.860 | 35,000 | -0.03(-0.51%) |
Jul 11, 2019 | 5.970 | 6.191 | 5.855 | 5.890 | 11,040 | -0.07(-1.17%) |
Jul 10, 2019 | 5.900 | 5.980 | 5.870 | 5.960 | 27,261 | +0.11(+1.88%) |
Jul 09, 2019 | 5.770 | 5.940 | 5.740 | 5.850 | 6,120 | +0.08(+1.39%) |
Jul 08, 2019 | 5.930 | 6.130 | 5.710 | 5.770 | 25,364 | -0.16(-2.70%) |
Jul 05, 2019 | 5.990 | 6.045 | 5.800 | 5.930 | 21,200 | -0.08(-1.33%) |
Jul 03, 2019 | 5.940 | 6.130 | 5.870 | 6.010 | 5,200 | +0.11(+1.86%) |
Jul 02, 2019 | 6.120 | 6.210 | 5.860 | 5.900 | 24,566 | +0.00(+0.00%) |