Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 5.636 | 5.654 | 5.609 | 5.645 | 14,135,574 | +0.05(+0.89%) |
Sep 27, 2019 | 5.672 | 5.690 | 5.564 | 5.596 | 16,017,583 | -0.05(-0.88%) |
Sep 26, 2019 | 5.681 | 5.708 | 5.609 | 5.645 | 11,656,128 | -0.06(-1.11%) |
Sep 25, 2019 | 5.618 | 5.717 | 5.618 | 5.708 | 14,208,897 | +0.09(+1.60%) |
Sep 24, 2019 | 5.735 | 5.744 | 5.609 | 5.618 | 20,736,316 | -0.09(-1.58%) |
Sep 23, 2019 | 5.672 | 5.708 | 5.663 | 5.708 | 15,094,068 | +0.06(+1.12%) |
Sep 20, 2019 | 5.735 | 5.744 | 5.618 | 5.645 | 49,862,840 | -0.07(-1.26%) |
Sep 19, 2019 | 5.753 | 5.762 | 5.708 | 5.717 | 17,458,954 | -0.05(-0.78%) |
Sep 18, 2019 | 5.835 | 5.835 | 5.699 | 5.762 | 24,595,898 | -0.07(-1.24%) |
Sep 17, 2019 | 5.726 | 5.853 | 5.699 | 5.835 | 23,442,850 | +0.09(+1.57%) |
Sep 16, 2019 | 5.726 | 5.753 | 5.690 | 5.744 | 17,899,598 | -0.02(-0.31%) |
Sep 13, 2019 | 5.835 | 5.844 | 5.726 | 5.762 | 17,309,364 | -0.05(-0.93%) |
Sep 12, 2019 | 5.862 | 5.871 | 5.744 | 5.816 | 20,741,954 | -0.04(-0.62%) |
Sep 11, 2019 | 5.762 | 5.862 | 5.744 | 5.853 | 27,590,816 | +0.12(+2.04%) |
Sep 10, 2019 | 5.654 | 5.735 | 5.645 | 5.735 | 17,450,278 | +0.06(+1.11%) |
Sep 09, 2019 | 5.645 | 5.690 | 5.591 | 5.672 | 22,372,408 | +0.04(+0.64%) |
Sep 06, 2019 | 5.663 | 5.690 | 5.623 | 5.636 | 26,270,220 | -0.03(-0.48%) |
Sep 05, 2019 | 5.636 | 5.690 | 5.609 | 5.663 | 20,314,594 | +0.06(+1.13%) |
Sep 04, 2019 | 5.609 | 5.627 | 5.582 | 5.600 | 21,662,084 | +0.05(+0.81%) |
Sep 03, 2019 | 5.528 | 5.573 | 5.501 | 5.555 | 15,956,873 | -0.01(-0.16%) |
Aug 30, 2019 | 5.618 | 5.627 | 5.555 | 5.564 | 13,522,733 | -0.04(-0.64%) |
Aug 29, 2019 | 5.564 | 5.627 | 5.555 | 5.600 | 21,740,740 | +0.07(+1.31%) |
Aug 28, 2019 | 5.438 | 5.564 | 5.438 | 5.528 | 19,472,168 | +0.06(+1.16%) |
Aug 27, 2019 | 5.501 | 5.528 | 5.429 | 5.465 | 22,047,758 | -0.02(-0.33%) |
Aug 26, 2019 | 5.456 | 5.483 | 5.429 | 5.483 | 14,858,505 | +0.08(+1.50%) |
Aug 23, 2019 | 5.537 | 5.573 | 5.375 | 5.402 | 22,504,880 | -0.15(-2.76%) |
Aug 22, 2019 | 5.555 | 5.591 | 5.510 | 5.555 | 12,352,048 | +0.00(+0.00%) |
Aug 21, 2019 | 5.519 | 5.591 | 5.510 | 5.555 | 10,744,784 | +0.06(+1.15%) |
Aug 20, 2019 | 5.564 | 5.591 | 5.483 | 5.492 | 18,274,150 | -0.08(-1.46%) |
Aug 19, 2019 | 5.537 | 5.609 | 5.519 | 5.573 | 21,963,388 | +0.09(+1.64%) |
Aug 16, 2019 | 5.438 | 5.546 | 5.420 | 5.483 | 14,975,974 | +0.10(+1.84%) |
Aug 15, 2019 | 5.438 | 5.456 | 5.375 | 5.384 | 19,435,038 | -0.03(-0.50%) |
Aug 14, 2019 | 5.429 | 5.438 | 5.384 | 5.411 | 25,692,530 | -0.07(-1.32%) |
Aug 13, 2019 | 5.447 | 5.546 | 5.420 | 5.483 | 17,453,340 | +0.04(+0.66%) |
Aug 12, 2019 | 5.483 | 5.510 | 5.447 | 5.447 | 14,665,204 | -0.07(-1.31%) |
Aug 09, 2019 | 5.528 | 5.564 | 5.474 | 5.519 | 19,327,934 | -0.05(-0.81%) |
Aug 08, 2019 | 5.528 | 5.582 | 5.519 | 5.564 | 20,651,432 | +0.07(+1.18%) |
Aug 07, 2019 | 5.436 | 5.517 | 5.346 | 5.499 | 23,251,288 | +0.02(+0.33%) |
Aug 06, 2019 | 5.481 | 5.526 | 5.436 | 5.481 | 20,516,998 | +0.04(+0.66%) |
Aug 05, 2019 | 5.643 | 5.652 | 5.382 | 5.445 | 40,896,244 | -0.26(-4.57%) |
Aug 02, 2019 | 5.625 | 5.733 | 5.616 | 5.706 | 26,333,236 | +0.06(+1.12%) |
Aug 01, 2019 | 5.652 | 5.742 | 5.634 | 5.643 | 30,799,276 | +0.01(+0.16%) |
Jul 31, 2019 | 5.544 | 5.688 | 5.544 | 5.634 | 31,588,518 | +0.07(+1.29%) |
Jul 30, 2019 | 5.544 | 5.625 | 5.499 | 5.562 | 33,347,032 | +0.02(+0.32%) |
Jul 29, 2019 | 5.598 | 5.616 | 5.490 | 5.544 | 37,954,748 | -0.05(-0.96%) |
Jul 26, 2019 | 5.544 | 5.607 | 5.526 | 5.598 | 21,826,862 | +0.07(+1.30%) |
Jul 25, 2019 | 5.481 | 5.607 | 5.472 | 5.526 | 36,857,008 | +0.04(+0.66%) |
Jul 24, 2019 | 5.427 | 5.490 | 5.427 | 5.490 | 15,908,766 | +0.05(+0.99%) |
Jul 23, 2019 | 5.481 | 5.499 | 5.409 | 5.436 | 17,900,978 | -0.04(-0.66%) |
Jul 22, 2019 | 5.454 | 5.508 | 5.454 | 5.472 | 22,373,192 | +0.02(+0.33%) |
Jul 19, 2019 | 5.436 | 5.490 | 5.409 | 5.454 | 17,788,938 | +0.02(+0.33%) |
Jul 18, 2019 | 5.409 | 5.463 | 5.400 | 5.436 | 20,142,056 | +0.00(+0.00%) |
Jul 17, 2019 | 5.445 | 5.463 | 5.382 | 5.436 | 16,149,120 | -0.01(-0.17%) |
Jul 16, 2019 | 5.427 | 5.481 | 5.418 | 5.445 | 20,410,734 | +0.01(+0.17%) |
Jul 15, 2019 | 5.454 | 5.463 | 5.373 | 5.436 | 25,634,936 | -0.03(-0.49%) |
Jul 12, 2019 | 5.463 | 5.490 | 5.431 | 5.463 | 25,508,784 | +0.04(+0.66%) |
Jul 11, 2019 | 5.427 | 5.463 | 5.382 | 5.427 | 21,054,136 | +0.00(+0.00%) |
Jul 10, 2019 | 5.391 | 5.427 | 5.328 | 5.427 | 29,765,132 | +0.06(+1.17%) |
Jul 09, 2019 | 5.301 | 5.391 | 5.301 | 5.364 | 31,322,578 | +0.03(+0.51%) |
Jul 08, 2019 | 5.292 | 5.364 | 5.292 | 5.337 | 22,813,998 | +0.02(+0.34%) |
Jul 05, 2019 | 5.283 | 5.346 | 5.247 | 5.319 | 23,547,322 | +0.03(+0.51%) |
Jul 03, 2019 | 5.256 | 5.301 | 5.238 | 5.292 | 13,119,451 | +0.04(+0.86%) |
Jul 02, 2019 | 5.121 | 5.265 | 5.121 | 5.247 | 31,734,260 | +0.11(+2.10%) |