Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 5.220 | 5.220 | 4.860 | 5.160 | 1,574 | +0.00(+0.00%) |
Sep 27, 2019 | 5.370 | 5.411 | 5.160 | 5.160 | 2,366 | -0.21(-3.91%) |
Sep 26, 2019 | 5.520 | 5.550 | 5.250 | 5.370 | 1,862 | +0.03(+0.56%) |
Sep 25, 2019 | 5.490 | 5.550 | 5.280 | 5.340 | 998 | -0.24(-4.30%) |
Sep 24, 2019 | 5.250 | 5.670 | 5.250 | 5.580 | 2,359 | -0.12(-2.11%) |
Sep 23, 2019 | 5.490 | 5.730 | 5.310 | 5.700 | 518 | +0.18(+3.26%) |
Sep 20, 2019 | 5.460 | 5.685 | 5.250 | 5.520 | 8,700 | +0.06(+1.10%) |
Sep 19, 2019 | 6.000 | 6.000 | 5.460 | 5.460 | 3,221 | +0.03(+0.55%) |
Sep 18, 2019 | 5.430 | 5.715 | 5.430 | 5.430 | 2,476 | +0.03(+0.56%) |
Sep 17, 2019 | 6.000 | 6.000 | 5.400 | 5.400 | 1,699 | -0.30(-5.26%) |
Sep 16, 2019 | 5.955 | 5.955 | 5.370 | 5.700 | 3,864 | +0.30(+5.56%) |
Sep 13, 2019 | 6.150 | 6.150 | 5.310 | 5.400 | 6,166 | -0.75(-12.20%) |
Sep 12, 2019 | 5.670 | 6.150 | 5.670 | 6.150 | 992 | +0.52(+9.28%) |
Sep 11, 2019 | 5.824 | 5.824 | 5.628 | 5.628 | 1,741 | -0.19(-3.30%) |
Sep 10, 2019 | 5.549 | 5.850 | 5.538 | 5.820 | 980 | -0.03(-0.51%) |
Sep 09, 2019 | 5.370 | 5.850 | 5.340 | 5.850 | 2,904 | +0.57(+10.80%) |
Sep 06, 2019 | 5.430 | 5.670 | 5.250 | 5.280 | 4,333 | +0.03(+0.57%) |
Sep 05, 2019 | 5.250 | 5.250 | 5.250 | 5.250 | 65 | -0.42(-7.41%) |
Sep 04, 2019 | 6.210 | 6.210 | 5.494 | 5.670 | 845 | -0.27(-4.55%) |
Sep 03, 2019 | 6.120 | 6.120 | 5.932 | 5.940 | 478 | +0.30(+5.32%) |
Aug 30, 2019 | 6.120 | 6.120 | 4.635 | 5.640 | 11,666 | -0.51(-8.29%) |
Aug 29, 2019 | 5.040 | 6.690 | 5.040 | 6.150 | 17,962 | +1.22(+24.86%) |
Aug 28, 2019 | 5.100 | 5.100 | 4.926 | 4.926 | 498 | +0.04(+0.73%) |
Aug 27, 2019 | 5.015 | 5.100 | 4.884 | 4.890 | 690 | -0.17(-3.42%) |
Aug 26, 2019 | 5.010 | 5.070 | 4.980 | 5.063 | 328 | -0.19(-3.55%) |
Aug 23, 2019 | 5.224 | 5.250 | 4.985 | 5.250 | 1,800 | +0.00(+0.00%) |
Aug 22, 2019 | 4.950 | 5.250 | 4.950 | 5.250 | 777 | +0.27(+5.42%) |
Aug 21, 2019 | 5.220 | 5.220 | 4.980 | 4.980 | 820 | -0.03(-0.60%) |
Aug 20, 2019 | 5.430 | 5.430 | 5.010 | 5.010 | 1,929 | -0.36(-6.70%) |
Aug 19, 2019 | 6.120 | 6.120 | 5.370 | 5.370 | 5,316 | -0.03(-0.56%) |
Aug 16, 2019 | 5.700 | 5.732 | 5.400 | 5.400 | 2,433 | -0.30(-5.26%) |
Aug 15, 2019 | 5.700 | 5.970 | 5.670 | 5.700 | 3,246 | +0.12(+2.15%) |
Aug 14, 2019 | 5.820 | 5.850 | 5.010 | 5.580 | 1,346 | -0.42(-7.00%) |
Aug 13, 2019 | 5.668 | 6.000 | 5.668 | 6.000 | 1,473 | +0.39(+6.95%) |
Aug 12, 2019 | 6.000 | 6.007 | 5.550 | 5.610 | 5,116 | -0.37(-6.16%) |
Aug 09, 2019 | 6.840 | 7.020 | 5.910 | 5.978 | 26,266 | -1.01(-14.47%) |
Aug 08, 2019 | 6.480 | 7.200 | 6.480 | 6.990 | 10,524 | +0.06(+0.87%) |
Aug 07, 2019 | 6.241 | 6.960 | 6.210 | 6.930 | 3,643 | +0.36(+5.48%) |
Aug 06, 2019 | 6.570 | 6.570 | 6.300 | 6.570 | 1,095 | +0.15(+2.34%) |
Aug 05, 2019 | 6.600 | 6.600 | 6.300 | 6.420 | 2,329 | -0.18(-2.73%) |
Aug 02, 2019 | 6.750 | 6.750 | 6.600 | 6.600 | 3,000 | -0.03(-0.45%) |
Aug 01, 2019 | 6.909 | 7.020 | 6.600 | 6.630 | 3,527 | -0.27(-3.91%) |
Jul 31, 2019 | 6.750 | 7.110 | 6.750 | 6.900 | 2,193 | +0.30(+4.55%) |
Jul 30, 2019 | 6.900 | 7.110 | 6.600 | 6.600 | 5,041 | -0.18(-2.65%) |
Jul 29, 2019 | 7.110 | 7.200 | 6.780 | 6.780 | 2,006 | -0.33(-4.64%) |
Jul 26, 2019 | 6.847 | 7.200 | 6.847 | 7.110 | 8,633 | +0.21(+3.04%) |
Jul 25, 2019 | 7.320 | 7.320 | 6.900 | 6.900 | 2,554 | -0.09(-1.29%) |
Jul 24, 2019 | 7.110 | 7.110 | 6.720 | 6.990 | 1,537 | +0.12(+1.75%) |
Jul 23, 2019 | 7.050 | 7.050 | 6.750 | 6.870 | 27,858 | +0.09(+1.33%) |
Jul 22, 2019 | 7.110 | 7.140 | 6.780 | 6.780 | 3,868 | -0.03(-0.44%) |
Jul 19, 2019 | 6.840 | 7.200 | 6.810 | 6.810 | 3,133 | -0.09(-1.30%) |
Jul 18, 2019 | 6.720 | 7.005 | 6.450 | 6.900 | 1,689 | +0.09(+1.32%) |
Jul 17, 2019 | 6.930 | 7.350 | 6.780 | 6.810 | 11,735 | -0.26(-3.61%) |
Jul 16, 2019 | 6.990 | 7.200 | 6.900 | 7.065 | 4,078 | -0.07(-1.05%) |
Jul 15, 2019 | 6.570 | 7.170 | 6.570 | 7.140 | 6,498 | +0.60(+9.17%) |
Jul 12, 2019 | 6.600 | 7.050 | 6.480 | 6.540 | 1,700 | -0.06(-0.91%) |
Jul 11, 2019 | 6.336 | 6.600 | 6.336 | 6.600 | 567 | +0.03(+0.46%) |
Jul 10, 2019 | 6.510 | 6.570 | 6.390 | 6.570 | 880 | +0.00(+0.01%) |
Jul 09, 2019 | 6.569 | 6.569 | 6.569 | 6.569 | 108 | +0.24(+3.78%) |
Jul 08, 2019 | 6.630 | 6.690 | 6.330 | 6.330 | 1,243 | -0.24(-3.60%) |
Jul 05, 2019 | 6.420 | 6.720 | 6.420 | 6.566 | 1,400 | +0.09(+1.33%) |
Jul 03, 2019 | 6.630 | 6.630 | 6.480 | 6.480 | 1,800 | -0.24(-3.57%) |
Jul 02, 2019 | 6.690 | 6.810 | 6.600 | 6.720 | 1,363 | +0.03(+0.45%) |