Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 5.696 | 5.710 | 5.593 | 5.610 | 11,074,200 | -0.07(-1.29%) |
Sep 27, 2019 | 5.676 | 5.696 | 5.586 | 5.683 | 13,335,439 | +0.00(+0.00%) |
Sep 26, 2019 | 5.576 | 5.713 | 5.563 | 5.683 | 23,237,124 | +0.13(+2.40%) |
Sep 25, 2019 | 5.443 | 5.580 | 5.426 | 5.550 | 18,397,214 | +0.09(+1.59%) |
Sep 24, 2019 | 5.530 | 5.530 | 5.436 | 5.463 | 14,863,870 | -0.04(-0.73%) |
Sep 23, 2019 | 5.503 | 5.523 | 5.456 | 5.503 | 18,048,622 | -0.06(-1.08%) |
Sep 20, 2019 | 5.563 | 5.616 | 5.516 | 5.563 | 29,363,632 | +0.02(+0.36%) |
Sep 19, 2019 | 5.736 | 5.776 | 5.530 | 5.543 | 23,185,856 | -0.17(-2.92%) |
Sep 18, 2019 | 5.763 | 5.790 | 5.640 | 5.710 | 16,407,077 | -0.05(-0.93%) |
Sep 17, 2019 | 5.690 | 5.776 | 5.663 | 5.763 | 18,094,532 | +0.07(+1.17%) |
Sep 16, 2019 | 5.716 | 5.780 | 5.676 | 5.696 | 27,414,936 | -0.13(-2.18%) |
Sep 13, 2019 | 5.856 | 5.970 | 5.810 | 5.823 | 38,364,520 | +0.06(+1.04%) |
Sep 12, 2019 | 5.850 | 5.850 | 5.763 | 5.763 | 21,602,570 | -0.01(-0.12%) |
Sep 11, 2019 | 5.750 | 5.830 | 5.710 | 5.770 | 18,670,530 | +0.03(+0.46%) |
Sep 10, 2019 | 5.783 | 5.856 | 5.700 | 5.743 | 31,093,664 | -0.11(-1.94%) |
Sep 09, 2019 | 5.790 | 5.920 | 5.790 | 5.856 | 35,372,784 | +0.13(+2.33%) |
Sep 06, 2019 | 5.643 | 5.781 | 5.643 | 5.723 | 35,380,464 | +0.20(+3.62%) |
Sep 05, 2019 | 5.496 | 5.676 | 5.496 | 5.523 | 45,897,604 | +0.14(+2.60%) |
Sep 04, 2019 | 5.369 | 5.383 | 5.316 | 5.383 | 23,221,050 | +0.10(+1.89%) |
Sep 03, 2019 | 5.369 | 5.429 | 5.236 | 5.283 | 27,934,678 | -0.21(-3.84%) |
Aug 30, 2019 | 5.540 | 5.540 | 5.440 | 5.494 | 28,548,944 | +0.00(+0.00%) |
Aug 29, 2019 | 5.460 | 5.530 | 5.360 | 5.494 | 16,170,176 | +0.05(+0.98%) |
Aug 28, 2019 | 5.360 | 5.480 | 5.350 | 5.440 | 21,060,278 | +0.07(+1.24%) |
Aug 27, 2019 | 5.400 | 5.474 | 5.320 | 5.374 | 29,808,480 | +0.04(+0.75%) |
Aug 26, 2019 | 5.387 | 5.394 | 5.250 | 5.334 | 36,842,472 | -0.03(-0.62%) |
Aug 23, 2019 | 5.467 | 5.574 | 5.334 | 5.367 | 55,101,252 | -0.15(-2.66%) |
Aug 22, 2019 | 5.594 | 5.667 | 5.494 | 5.514 | 22,341,260 | -0.15(-2.59%) |
Aug 21, 2019 | 5.647 | 5.700 | 5.577 | 5.660 | 21,370,386 | +0.07(+1.31%) |
Aug 20, 2019 | 5.587 | 5.700 | 5.534 | 5.587 | 24,495,602 | -0.01(-0.12%) |
Aug 19, 2019 | 5.760 | 5.787 | 5.560 | 5.594 | 25,918,040 | -0.13(-2.21%) |
Aug 16, 2019 | 5.787 | 5.807 | 5.674 | 5.720 | 21,448,980 | +0.02(+0.35%) |
Aug 15, 2019 | 5.649 | 5.759 | 5.603 | 5.701 | 20,191,414 | +0.05(+0.81%) |
Aug 14, 2019 | 5.701 | 5.763 | 5.639 | 5.655 | 23,860,780 | -0.20(-3.44%) |
Aug 13, 2019 | 5.733 | 5.941 | 5.694 | 5.857 | 22,845,342 | +0.10(+1.70%) |
Aug 12, 2019 | 5.798 | 5.824 | 5.694 | 5.759 | 27,916,016 | -0.27(-4.53%) |
Aug 09, 2019 | 6.078 | 6.111 | 5.977 | 6.033 | 17,851,690 | -0.05(-0.86%) |
Aug 08, 2019 | 6.085 | 6.169 | 6.062 | 6.085 | 29,020,630 | +0.08(+1.41%) |
Aug 07, 2019 | 5.753 | 6.013 | 5.740 | 6.000 | 43,941,164 | +0.20(+3.48%) |
Aug 06, 2019 | 5.779 | 5.815 | 5.694 | 5.798 | 26,549,436 | +0.12(+2.06%) |
Aug 05, 2019 | 5.655 | 5.727 | 5.623 | 5.681 | 37,677,288 | -0.16(-2.78%) |
Aug 02, 2019 | 5.883 | 5.912 | 5.775 | 5.844 | 43,760,244 | -0.07(-1.21%) |
Aug 01, 2019 | 6.039 | 6.143 | 5.896 | 5.915 | 53,516,900 | -0.04(-0.62%) |
Jul 31, 2019 | 6.102 | 6.111 | 5.894 | 5.952 | 41,617,812 | -0.14(-2.24%) |
Jul 30, 2019 | 6.121 | 6.251 | 6.066 | 6.089 | 34,253,212 | -0.22(-3.51%) |
Jul 29, 2019 | 6.336 | 6.339 | 6.232 | 6.310 | 25,602,976 | +0.00(+0.00%) |
Jul 26, 2019 | 6.251 | 6.368 | 6.170 | 6.310 | 29,547,200 | +0.14(+2.21%) |
Jul 25, 2019 | 6.336 | 6.342 | 6.154 | 6.173 | 26,376,192 | -0.23(-3.56%) |
Jul 24, 2019 | 6.427 | 6.512 | 6.375 | 6.401 | 23,070,648 | -0.01(-0.20%) |
Jul 23, 2019 | 6.375 | 6.447 | 6.310 | 6.414 | 26,171,456 | +0.01(+0.10%) |
Jul 22, 2019 | 6.401 | 6.456 | 6.326 | 6.407 | 20,348,620 | +0.11(+1.76%) |
Jul 19, 2019 | 6.427 | 6.453 | 6.284 | 6.297 | 26,936,152 | -0.17(-2.62%) |
Jul 18, 2019 | 6.303 | 6.471 | 6.303 | 6.466 | 24,722,384 | +0.18(+2.79%) |
Jul 17, 2019 | 6.297 | 6.362 | 6.261 | 6.290 | 16,053,451 | +0.03(+0.52%) |
Jul 16, 2019 | 6.271 | 6.316 | 6.235 | 6.258 | 18,555,556 | +0.01(+0.10%) |
Jul 15, 2019 | 6.342 | 6.368 | 6.238 | 6.251 | 16,543,295 | -0.09(-1.44%) |
Jul 12, 2019 | 6.427 | 6.460 | 6.329 | 6.342 | 22,161,860 | -0.07(-1.12%) |
Jul 11, 2019 | 6.368 | 6.420 | 6.329 | 6.414 | 19,406,508 | +0.01(+0.20%) |
Jul 10, 2019 | 6.453 | 6.489 | 6.381 | 6.401 | 33,062,558 | +0.05(+0.72%) |
Jul 09, 2019 | 6.264 | 6.404 | 6.225 | 6.355 | 24,224,084 | +0.02(+0.31%) |
Jul 08, 2019 | 6.349 | 6.362 | 6.303 | 6.336 | 17,745,876 | +0.01(+0.21%) |
Jul 05, 2019 | 6.245 | 6.355 | 6.209 | 6.323 | 35,522,712 | +0.21(+3.51%) |
Jul 03, 2019 | 6.030 | 6.147 | 6.027 | 6.108 | 10,167,947 | +0.03(+0.54%) |
Jul 02, 2019 | 6.069 | 6.157 | 5.978 | 6.076 | 22,645,874 | -0.04(-0.64%) |