Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 5.340 | 5.365 | 5.257 | 5.265 | 363,371 | -0.08(-1.56%) |
Sep 27, 2019 | 5.407 | 5.424 | 5.324 | 5.349 | 1,258,897 | -0.03(-0.62%) |
Sep 26, 2019 | 5.416 | 5.424 | 5.349 | 5.382 | 741,352 | -0.04(-0.77%) |
Sep 25, 2019 | 5.365 | 5.432 | 5.315 | 5.424 | 821,873 | +0.04(+0.78%) |
Sep 24, 2019 | 5.432 | 5.432 | 5.365 | 5.382 | 757,857 | -0.02(-0.31%) |
Sep 23, 2019 | 5.332 | 5.420 | 5.329 | 5.399 | 513,161 | +0.03(+0.47%) |
Sep 20, 2019 | 5.390 | 5.399 | 5.307 | 5.374 | 2,581,213 | -0.03(-0.46%) |
Sep 19, 2019 | 5.374 | 5.441 | 5.324 | 5.399 | 1,244,091 | +0.03(+0.47%) |
Sep 18, 2019 | 5.324 | 5.382 | 5.319 | 5.374 | 533,584 | +0.02(+0.31%) |
Sep 17, 2019 | 5.340 | 5.390 | 5.324 | 5.357 | 1,575,587 | -0.06(-1.08%) |
Sep 16, 2019 | 5.374 | 5.416 | 5.374 | 5.416 | 346,467 | -0.02(-0.31%) |
Sep 13, 2019 | 5.365 | 5.466 | 5.365 | 5.432 | 726,669 | +0.08(+1.40%) |
Sep 12, 2019 | 5.432 | 5.482 | 5.340 | 5.357 | 2,315,120 | -0.11(-1.99%) |
Sep 11, 2019 | 5.449 | 5.491 | 5.382 | 5.466 | 1,521,149 | +0.00(+0.00%) |
Sep 10, 2019 | 5.432 | 5.491 | 5.416 | 5.466 | 2,577,622 | +0.04(+0.77%) |
Sep 09, 2019 | 5.516 | 5.616 | 5.407 | 5.424 | 1,370,966 | -0.08(-1.37%) |
Sep 06, 2019 | 5.374 | 5.566 | 5.357 | 5.499 | 1,094,849 | +0.05(+0.92%) |
Sep 05, 2019 | 5.123 | 5.449 | 5.123 | 5.449 | 2,241,133 | +0.37(+7.24%) |
Sep 04, 2019 | 5.156 | 5.248 | 5.056 | 5.081 | 8,401,675 | -0.06(-1.14%) |
Sep 03, 2019 | 5.223 | 5.232 | 5.123 | 5.140 | 13,311,356 | -0.11(-2.07%) |
Aug 30, 2019 | 5.332 | 5.332 | 5.240 | 5.248 | 7,691,828 | -0.03(-0.63%) |
Aug 29, 2019 | 5.290 | 5.315 | 5.240 | 5.282 | 21,335,068 | +0.03(+0.64%) |
Aug 28, 2019 | 5.273 | 5.319 | 5.248 | 5.248 | 8,215,739 | -0.06(-1.10%) |
Aug 27, 2019 | 5.332 | 5.407 | 5.269 | 5.307 | 4,958,596 | -0.03(-0.63%) |
Aug 26, 2019 | 5.315 | 5.386 | 5.315 | 5.340 | 5,442,147 | +0.04(+0.79%) |
Aug 23, 2019 | 5.357 | 5.432 | 5.282 | 5.299 | 5,331,260 | -0.10(-1.86%) |
Aug 22, 2019 | 5.399 | 5.457 | 5.382 | 5.399 | 4,057,148 | +0.08(+1.57%) |
Aug 21, 2019 | 5.399 | 5.399 | 5.315 | 5.315 | 3,546,603 | +0.01(+0.16%) |
Aug 20, 2019 | 5.365 | 5.432 | 5.307 | 5.307 | 5,607,644 | -0.12(-2.16%) |
Aug 19, 2019 | 5.507 | 5.524 | 5.416 | 5.424 | 1,376,592 | -0.08(-1.52%) |
Aug 16, 2019 | 5.349 | 5.533 | 5.349 | 5.507 | 2,252,877 | +0.16(+2.97%) |
Aug 15, 2019 | 5.332 | 5.432 | 5.332 | 5.349 | 2,604,760 | +0.03(+0.47%) |
Aug 14, 2019 | 5.457 | 5.457 | 5.307 | 5.324 | 3,341,427 | -0.23(-4.07%) |
Aug 13, 2019 | 5.482 | 5.633 | 5.482 | 5.549 | 1,303,775 | +0.05(+0.91%) |
Aug 12, 2019 | 5.549 | 5.616 | 5.491 | 5.499 | 700,216 | -0.15(-2.66%) |
Aug 09, 2019 | 5.691 | 5.691 | 5.591 | 5.650 | 1,605,779 | -0.04(-0.73%) |
Aug 08, 2019 | 5.616 | 5.741 | 5.616 | 5.691 | 5,602,006 | +0.09(+1.64%) |
Aug 07, 2019 | 5.641 | 5.641 | 5.533 | 5.599 | 3,741,690 | -0.06(-1.03%) |
Aug 06, 2019 | 5.700 | 5.716 | 5.608 | 5.658 | 3,264,331 | -0.02(-0.29%) |
Aug 05, 2019 | 5.741 | 5.758 | 5.620 | 5.675 | 2,576,381 | -0.12(-2.02%) |
Aug 02, 2019 | 5.808 | 5.829 | 5.733 | 5.792 | 1,727,589 | -0.03(-0.57%) |
Aug 01, 2019 | 5.925 | 5.950 | 5.783 | 5.825 | 3,988,628 | -0.11(-1.83%) |
Jul 31, 2019 | 5.967 | 5.992 | 5.875 | 5.934 | 8,010,770 | -0.04(-0.70%) |
Jul 30, 2019 | 6.026 | 6.076 | 5.975 | 5.975 | 1,808,340 | -0.22(-3.51%) |
Jul 29, 2019 | 6.201 | 6.226 | 6.176 | 6.193 | 4,628,861 | -0.03(-0.54%) |
Jul 26, 2019 | 6.260 | 6.268 | 6.218 | 6.226 | 4,828,826 | -0.03(-0.53%) |
Jul 25, 2019 | 6.360 | 6.385 | 6.247 | 6.260 | 1,250,057 | -0.10(-1.58%) |
Jul 24, 2019 | 6.368 | 6.385 | 6.343 | 6.360 | 1,743,139 | +0.02(+0.26%) |
Jul 23, 2019 | 6.326 | 6.372 | 6.326 | 6.343 | 5,422,906 | +0.20(+3.27%) |
Jul 22, 2019 | 6.176 | 6.209 | 6.126 | 6.143 | 2,431,611 | -0.03(-0.41%) |
Jul 19, 2019 | 6.268 | 6.268 | 6.151 | 6.168 | 2,104,265 | -0.08(-1.34%) |
Jul 18, 2019 | 6.326 | 6.326 | 6.247 | 6.251 | 2,949,713 | -0.08(-1.19%) |
Jul 17, 2019 | 6.435 | 6.435 | 6.318 | 6.326 | 2,703,818 | -0.15(-2.32%) |
Jul 16, 2019 | 6.494 | 6.560 | 6.477 | 6.477 | 1,579,761 | -0.01(-0.13%) |
Jul 15, 2019 | 6.527 | 6.569 | 6.469 | 6.485 | 3,721,769 | -0.03(-0.51%) |
Jul 12, 2019 | 6.560 | 6.560 | 6.502 | 6.519 | 1,154,079 | -0.08(-1.14%) |
Jul 11, 2019 | 6.510 | 6.602 | 6.502 | 6.594 | 1,526,006 | +0.16(+2.47%) |
Jul 10, 2019 | 6.452 | 6.535 | 6.423 | 6.435 | 5,070,038 | +0.05(+0.79%) |
Jul 09, 2019 | 6.418 | 6.443 | 6.331 | 6.385 | 2,257,378 | -0.08(-1.16%) |
Jul 08, 2019 | 6.544 | 6.544 | 6.435 | 6.460 | 2,399,019 | -0.13(-1.90%) |
Jul 05, 2019 | 6.519 | 6.602 | 6.519 | 6.586 | 2,040,010 | +0.10(+1.55%) |
Jul 03, 2019 | 6.435 | 6.515 | 6.435 | 6.485 | 1,606,019 | +0.09(+1.44%) |
Jul 02, 2019 | 6.418 | 6.452 | 6.385 | 6.393 | 914,582 | +0.00(+0.00%) |