Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 5.610 | 5.630 | 5.602 | 5.620 | 71,532 | +0.03(+0.50%) |
Sep 27, 2019 | 5.620 | 5.650 | 5.580 | 5.592 | 93,100 | +0.05(+0.94%) |
Sep 26, 2019 | 5.550 | 5.560 | 5.520 | 5.540 | 113,350 | +0.03(+0.54%) |
Sep 25, 2019 | 5.500 | 5.550 | 5.470 | 5.510 | 107,857 | -0.08(-1.43%) |
Sep 24, 2019 | 5.640 | 5.670 | 5.580 | 5.590 | 51,695 | -0.04(-0.71%) |
Sep 23, 2019 | 5.620 | 5.670 | 5.618 | 5.630 | 94,311 | -0.07(-1.23%) |
Sep 20, 2019 | 5.719 | 5.740 | 5.670 | 5.700 | 56,200 | -0.01(-0.18%) |
Sep 19, 2019 | 5.760 | 5.760 | 5.700 | 5.710 | 54,271 | -0.03(-0.52%) |
Sep 18, 2019 | 5.720 | 5.757 | 5.690 | 5.740 | 33,751 | -0.11(-1.88%) |
Sep 17, 2019 | 5.790 | 5.870 | 5.780 | 5.850 | 35,664 | +0.01(+0.17%) |
Sep 16, 2019 | 5.839 | 5.904 | 5.830 | 5.840 | 22,889 | -0.25(-4.11%) |
Sep 13, 2019 | 6.000 | 6.112 | 6.000 | 6.090 | 122,000 | +0.24(+4.08%) |
Sep 12, 2019 | 5.770 | 5.880 | 5.750 | 5.851 | 24,532 | -0.05(-0.83%) |
Sep 11, 2019 | 5.910 | 5.918 | 5.850 | 5.900 | 78,537 | +0.14(+2.43%) |
Sep 10, 2019 | 5.760 | 5.790 | 5.740 | 5.760 | 71,949 | +0.02(+0.35%) |
Sep 09, 2019 | 5.688 | 5.780 | 5.688 | 5.740 | 36,776 | +0.17(+2.98%) |
Sep 06, 2019 | 5.635 | 5.635 | 5.570 | 5.574 | 23,200 | -0.01(-0.16%) |
Sep 05, 2019 | 5.630 | 5.650 | 5.582 | 5.583 | 82,421 | +0.18(+3.39%) |
Sep 04, 2019 | 5.408 | 5.420 | 5.360 | 5.400 | 133,690 | +0.20(+3.85%) |
Sep 03, 2019 | 5.212 | 5.250 | 5.199 | 5.200 | 78,627 | -0.06(-1.14%) |
Aug 30, 2019 | 5.220 | 5.300 | 5.220 | 5.260 | 59,400 | -0.09(-1.68%) |
Aug 29, 2019 | 5.248 | 5.350 | 5.230 | 5.350 | 113,343 | +0.09(+1.71%) |
Aug 28, 2019 | 5.260 | 5.310 | 5.210 | 5.260 | 57,295 | -0.02(-0.38%) |
Aug 27, 2019 | 5.310 | 5.330 | 5.280 | 5.280 | 167,582 | -0.07(-1.35%) |
Aug 26, 2019 | 5.350 | 5.370 | 5.300 | 5.352 | 169,096 | +0.05(+0.98%) |
Aug 23, 2019 | 5.330 | 5.391 | 5.285 | 5.300 | 53,000 | -0.26(-4.68%) |
Aug 22, 2019 | 5.590 | 5.590 | 5.530 | 5.560 | 52,689 | +0.04(+0.72%) |
Aug 21, 2019 | 5.520 | 5.550 | 5.490 | 5.520 | 31,745 | +0.10(+1.80%) |
Aug 20, 2019 | 5.458 | 5.460 | 5.400 | 5.423 | 200,166 | -0.06(-1.10%) |
Aug 19, 2019 | 5.470 | 5.520 | 5.464 | 5.483 | 74,536 | +0.12(+2.29%) |
Aug 16, 2019 | 5.310 | 5.396 | 5.310 | 5.360 | 85,200 | +0.18(+3.47%) |
Aug 15, 2019 | 5.191 | 5.200 | 5.070 | 5.180 | 87,753 | +0.02(+0.39%) |
Aug 14, 2019 | 5.155 | 5.190 | 5.130 | 5.160 | 74,666 | -0.03(-0.58%) |
Aug 13, 2019 | 5.110 | 5.250 | 5.110 | 5.190 | 188,855 | +0.04(+0.78%) |
Aug 12, 2019 | 5.190 | 5.210 | 5.130 | 5.150 | 109,247 | -0.05(-0.96%) |
Aug 09, 2019 | 5.262 | 5.265 | 5.190 | 5.200 | 73,700 | -0.11(-2.07%) |
Aug 08, 2019 | 5.288 | 5.340 | 5.250 | 5.310 | 57,709 | +0.06(+1.14%) |
Aug 07, 2019 | 5.210 | 5.270 | 5.200 | 5.250 | 84,077 | +0.02(+0.38%) |
Aug 06, 2019 | 5.249 | 5.270 | 5.190 | 5.230 | 136,474 | +0.07(+1.36%) |
Aug 05, 2019 | 5.220 | 5.250 | 5.120 | 5.160 | 86,405 | -0.25(-4.62%) |
Aug 02, 2019 | 5.460 | 5.460 | 5.390 | 5.410 | 57,000 | -0.14(-2.52%) |
Aug 01, 2019 | 5.600 | 5.665 | 5.530 | 5.550 | 122,678 | +0.05(+0.91%) |
Jul 31, 2019 | 5.615 | 5.615 | 5.500 | 5.500 | 148,779 | -0.08(-1.43%) |
Jul 30, 2019 | 5.622 | 5.622 | 5.560 | 5.580 | 83,481 | -0.14(-2.53%) |
Jul 29, 2019 | 5.740 | 5.740 | 5.710 | 5.725 | 28,061 | -0.04(-0.78%) |
Jul 26, 2019 | 5.750 | 5.783 | 5.735 | 5.770 | 31,900 | -0.03(-0.52%) |
Jul 25, 2019 | 5.797 | 5.830 | 5.730 | 5.800 | 256,060 | +0.09(+1.58%) |
Jul 24, 2019 | 5.742 | 5.760 | 5.700 | 5.710 | 183,697 | -0.11(-1.89%) |
Jul 23, 2019 | 5.740 | 5.830 | 5.740 | 5.820 | 129,340 | +0.17(+2.92%) |
Jul 22, 2019 | 5.670 | 5.690 | 5.650 | 5.655 | 72,412 | +0.03(+0.44%) |
Jul 19, 2019 | 5.650 | 5.670 | 5.622 | 5.630 | 36,100 | -0.02(-0.35%) |
Jul 18, 2019 | 5.625 | 5.660 | 5.610 | 5.650 | 65,396 | -0.05(-0.88%) |
Jul 17, 2019 | 5.780 | 5.780 | 5.680 | 5.700 | 98,650 | -0.14(-2.48%) |
Jul 16, 2019 | 5.800 | 5.880 | 5.800 | 5.845 | 44,079 | +0.04(+0.60%) |
Jul 15, 2019 | 5.812 | 5.840 | 5.790 | 5.810 | 135,759 | +0.03(+0.59%) |
Jul 12, 2019 | 5.780 | 5.790 | 5.740 | 5.776 | 99,700 | +0.01(+0.10%) |
Jul 11, 2019 | 5.808 | 5.830 | 5.760 | 5.770 | 65,237 | +0.00(+0.00%) |
Jul 10, 2019 | 5.790 | 5.800 | 5.750 | 5.770 | 76,871 | +0.06(+1.09%) |
Jul 09, 2019 | 5.722 | 5.740 | 5.690 | 5.708 | 126,104 | -0.12(-1.99%) |
Jul 08, 2019 | 5.830 | 5.878 | 5.820 | 5.824 | 89,938 | -0.16(-2.61%) |
Jul 05, 2019 | 5.950 | 5.980 | 5.895 | 5.980 | 35,400 | -0.07(-1.16%) |
Jul 03, 2019 | 6.040 | 6.080 | 6.040 | 6.050 | 28,400 | +0.07(+1.17%) |
Jul 02, 2019 | 5.999 | 6.030 | 5.970 | 5.980 | 53,261 | -0.05(-0.91%) |