Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 5.240 | 5.240 | 5.230 | 5.230 | 167,203 | +0.00(+0.00%) |
Sep 27, 2019 | 5.230 | 5.240 | 5.230 | 5.230 | 102,300 | -0.01(-0.19%) |
Sep 26, 2019 | 5.230 | 5.240 | 5.230 | 5.240 | 106,008 | +0.00(+0.00%) |
Sep 25, 2019 | 5.230 | 5.240 | 5.230 | 5.240 | 146,651 | +0.01(+0.19%) |
Sep 24, 2019 | 5.230 | 5.240 | 5.230 | 5.230 | 138,008 | -0.01(-0.19%) |
Sep 23, 2019 | 5.230 | 5.240 | 5.230 | 5.240 | 285,019 | +0.01(+0.19%) |
Sep 20, 2019 | 5.230 | 5.240 | 5.230 | 5.230 | 186,400 | +0.00(+0.00%) |
Sep 19, 2019 | 5.230 | 5.240 | 5.230 | 5.230 | 174,070 | -0.01(-0.19%) |
Sep 18, 2019 | 5.220 | 5.240 | 5.220 | 5.240 | 221,433 | +0.02(+0.38%) |
Sep 17, 2019 | 5.230 | 5.240 | 5.220 | 5.220 | 280,240 | -0.01(-0.19%) |
Sep 16, 2019 | 5.230 | 5.240 | 5.220 | 5.230 | 187,236 | +0.00(+0.00%) |
Sep 13, 2019 | 5.230 | 5.240 | 5.200 | 5.230 | 879,300 | +0.00(+0.00%) |
Sep 12, 2019 | 5.230 | 5.240 | 5.220 | 5.230 | 296,560 | -0.01(-0.19%) |
Sep 11, 2019 | 5.230 | 5.240 | 5.230 | 5.240 | 216,484 | +0.01(+0.19%) |
Sep 10, 2019 | 5.220 | 5.240 | 5.220 | 5.230 | 164,301 | +0.00(+0.00%) |
Sep 09, 2019 | 5.200 | 5.230 | 5.200 | 5.230 | 740,163 | +0.04(+0.77%) |
Sep 06, 2019 | 5.190 | 5.200 | 5.190 | 5.190 | 234,300 | +0.00(+0.00%) |
Sep 05, 2019 | 5.200 | 5.200 | 5.190 | 5.190 | 205,384 | +0.00(+0.00%) |
Sep 04, 2019 | 5.200 | 5.200 | 5.190 | 5.190 | 333,677 | -0.01(-0.19%) |
Sep 03, 2019 | 5.190 | 5.200 | 5.180 | 5.200 | 337,394 | +0.02(+0.39%) |
Aug 30, 2019 | 5.190 | 5.200 | 5.179 | 5.180 | 415,500 | -0.01(-0.19%) |
Aug 29, 2019 | 5.200 | 5.200 | 5.190 | 5.190 | 178,046 | -0.01(-0.19%) |
Aug 28, 2019 | 5.180 | 5.200 | 5.180 | 5.200 | 258,304 | +0.02(+0.39%) |
Aug 27, 2019 | 5.190 | 5.200 | 5.180 | 5.180 | 362,574 | -0.01(-0.19%) |
Aug 26, 2019 | 5.180 | 5.200 | 5.170 | 5.190 | 452,963 | +0.02(+0.39%) |
Aug 23, 2019 | 5.180 | 5.190 | 5.170 | 5.170 | 854,100 | -0.01(-0.19%) |
Aug 22, 2019 | 5.180 | 5.190 | 5.180 | 5.180 | 540,841 | +0.00(+0.00%) |
Aug 21, 2019 | 5.180 | 5.190 | 5.170 | 5.180 | 697,507 | +0.00(+0.00%) |
Aug 20, 2019 | 5.170 | 5.200 | 5.170 | 5.180 | 1,581,842 | +0.00(+0.00%) |
Aug 19, 2019 | 5.150 | 5.190 | 5.150 | 5.180 | 9,147,887 | +1.35(+35.25%) |
Aug 16, 2019 | 3.790 | 3.890 | 3.787 | 3.830 | 136,700 | +0.08(+2.13%) |
Aug 15, 2019 | 3.780 | 3.800 | 3.650 | 3.750 | 121,456 | -0.03(-0.79%) |
Aug 14, 2019 | 3.870 | 3.870 | 3.760 | 3.780 | 132,093 | -0.10(-2.58%) |
Aug 13, 2019 | 3.770 | 3.940 | 3.740 | 3.880 | 194,964 | +0.13(+3.47%) |
Aug 12, 2019 | 3.760 | 3.770 | 3.700 | 3.750 | 121,879 | +0.00(+0.00%) |
Aug 09, 2019 | 3.830 | 3.850 | 3.720 | 3.750 | 89,600 | -0.10(-2.60%) |
Aug 08, 2019 | 3.770 | 3.890 | 3.760 | 3.850 | 164,282 | +0.10(+2.67%) |
Aug 07, 2019 | 3.700 | 3.760 | 3.630 | 3.750 | 107,381 | +0.04(+1.08%) |
Aug 06, 2019 | 3.690 | 3.778 | 3.690 | 3.710 | 122,621 | +0.04(+1.09%) |
Aug 05, 2019 | 3.780 | 3.780 | 3.630 | 3.670 | 342,484 | -0.14(-3.67%) |
Aug 02, 2019 | 3.820 | 3.870 | 3.760 | 3.810 | 157,200 | -0.01(-0.26%) |
Aug 01, 2019 | 3.860 | 3.910 | 3.810 | 3.820 | 133,797 | -0.06(-1.55%) |
Jul 31, 2019 | 3.940 | 3.970 | 3.850 | 3.880 | 173,432 | -0.06(-1.52%) |
Jul 30, 2019 | 3.920 | 4.050 | 3.866 | 3.940 | 114,406 | +0.01(+0.25%) |
Jul 29, 2019 | 3.880 | 3.960 | 3.850 | 3.930 | 161,657 | +0.00(+0.00%) |
Jul 26, 2019 | 4.010 | 4.059 | 3.880 | 3.930 | 299,700 | -0.07(-1.75%) |
Jul 25, 2019 | 4.030 | 4.100 | 4.000 | 4.000 | 223,502 | -0.08(-1.96%) |
Jul 24, 2019 | 4.050 | 4.100 | 4.030 | 4.080 | 123,370 | -0.02(-0.49%) |
Jul 23, 2019 | 4.120 | 4.160 | 4.060 | 4.100 | 203,488 | -0.03(-0.73%) |
Jul 22, 2019 | 4.100 | 4.190 | 4.090 | 4.130 | 206,627 | +0.04(+0.98%) |
Jul 19, 2019 | 4.020 | 4.140 | 4.020 | 4.090 | 139,000 | +0.07(+1.74%) |
Jul 18, 2019 | 4.010 | 4.130 | 4.000 | 4.020 | 186,017 | +0.00(+0.00%) |
Jul 17, 2019 | 4.080 | 4.100 | 4.010 | 4.020 | 168,624 | -0.06(-1.47%) |
Jul 16, 2019 | 4.060 | 4.150 | 4.060 | 4.080 | 118,446 | +0.02(+0.49%) |
Jul 15, 2019 | 4.160 | 4.230 | 4.060 | 4.060 | 148,783 | -0.12(-2.87%) |
Jul 12, 2019 | 4.100 | 4.250 | 4.100 | 4.180 | 186,400 | +0.07(+1.70%) |
Jul 11, 2019 | 4.120 | 4.200 | 4.020 | 4.110 | 254,392 | -0.01(-0.24%) |
Jul 10, 2019 | 4.310 | 4.320 | 4.010 | 4.120 | 841,805 | -0.19(-4.41%) |
Jul 09, 2019 | 3.850 | 4.420 | 3.810 | 4.310 | 2,129,132 | +0.46(+11.95%) |
Jul 08, 2019 | 3.810 | 3.890 | 3.810 | 3.850 | 104,746 | +0.03(+0.79%) |
Jul 05, 2019 | 3.810 | 3.910 | 3.780 | 3.820 | 173,100 | -0.03(-0.78%) |
Jul 03, 2019 | 3.830 | 3.870 | 3.784 | 3.850 | 72,200 | +0.02(+0.52%) |
Jul 02, 2019 | 3.760 | 3.830 | 3.710 | 3.830 | 134,682 | +0.08(+2.13%) |