Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 5.197 | 5.211 | 5.160 | 5.172 | 15,001,629 | -0.05(-0.89%) |
Sep 27, 2019 | 5.186 | 5.304 | 5.183 | 5.219 | 25,274,598 | +0.01(+0.21%) |
Sep 26, 2019 | 5.208 | 5.222 | 5.147 | 5.208 | 25,459,858 | +0.04(+0.76%) |
Sep 25, 2019 | 5.061 | 5.176 | 5.034 | 5.168 | 26,008,414 | +0.02(+0.42%) |
Sep 24, 2019 | 5.211 | 5.211 | 5.118 | 5.147 | 16,953,402 | -0.06(-1.10%) |
Sep 23, 2019 | 5.161 | 5.235 | 5.158 | 5.204 | 20,897,734 | +0.01(+0.14%) |
Sep 20, 2019 | 5.176 | 5.208 | 5.136 | 5.197 | 25,469,598 | +0.00(+0.07%) |
Sep 19, 2019 | 5.294 | 5.319 | 5.186 | 5.194 | 27,953,884 | -0.03(-0.62%) |
Sep 18, 2019 | 5.272 | 5.304 | 5.222 | 5.226 | 24,072,852 | -0.11(-2.14%) |
Sep 17, 2019 | 5.319 | 5.347 | 5.210 | 5.340 | 40,759,092 | -0.05(-0.93%) |
Sep 16, 2019 | 5.340 | 5.465 | 5.308 | 5.390 | 82,111,592 | +0.19(+3.71%) |
Sep 13, 2019 | 5.272 | 5.301 | 5.172 | 5.197 | 24,332,326 | -0.06(-1.16%) |
Sep 12, 2019 | 5.194 | 5.272 | 5.154 | 5.258 | 28,257,146 | +0.05(+0.96%) |
Sep 11, 2019 | 5.272 | 5.319 | 5.168 | 5.208 | 44,779,788 | -0.01(-0.27%) |
Sep 10, 2019 | 5.179 | 5.286 | 5.129 | 5.222 | 55,205,428 | +0.03(+0.62%) |
Sep 09, 2019 | 5.161 | 5.226 | 5.149 | 5.190 | 56,335,540 | +0.08(+1.54%) |
Sep 06, 2019 | 5.083 | 5.172 | 5.054 | 5.111 | 31,319,630 | +0.06(+1.13%) |
Sep 05, 2019 | 5.101 | 5.135 | 5.047 | 5.054 | 39,442,184 | +0.06(+1.14%) |
Sep 04, 2019 | 4.965 | 5.040 | 4.942 | 4.997 | 52,329,400 | +0.21(+4.33%) |
Sep 03, 2019 | 4.754 | 4.829 | 4.732 | 4.790 | 41,386,576 | -0.05(-1.11%) |
Aug 30, 2019 | 4.872 | 4.893 | 4.802 | 4.843 | 30,256,218 | +0.05(+1.12%) |
Aug 29, 2019 | 4.740 | 4.818 | 4.684 | 4.790 | 43,715,184 | +0.11(+2.45%) |
Aug 28, 2019 | 4.657 | 4.707 | 4.611 | 4.675 | 31,786,386 | +0.06(+1.24%) |
Aug 27, 2019 | 4.625 | 4.698 | 4.547 | 4.618 | 49,818,544 | +0.05(+1.02%) |
Aug 26, 2019 | 4.657 | 4.675 | 4.532 | 4.572 | 48,856,452 | -0.06(-1.39%) |
Aug 23, 2019 | 4.775 | 4.861 | 4.622 | 4.636 | 62,020,124 | -0.23(-4.63%) |
Aug 22, 2019 | 4.961 | 4.968 | 4.829 | 4.861 | 33,287,350 | -0.08(-1.52%) |
Aug 21, 2019 | 4.782 | 5.047 | 4.722 | 4.936 | 99,798,776 | +0.26(+5.58%) |
Aug 20, 2019 | 4.639 | 4.732 | 4.622 | 4.675 | 38,049,412 | -0.01(-0.30%) |
Aug 19, 2019 | 4.782 | 4.804 | 4.650 | 4.690 | 44,876,772 | -0.04(-0.83%) |
Aug 16, 2019 | 4.790 | 4.822 | 4.686 | 4.729 | 40,686,396 | -0.04(-0.90%) |
Aug 15, 2019 | 4.754 | 4.802 | 4.647 | 4.772 | 44,584,772 | -0.01(-0.30%) |
Aug 14, 2019 | 4.872 | 4.890 | 4.772 | 4.786 | 50,008,844 | -0.25(-4.97%) |
Aug 13, 2019 | 4.897 | 5.086 | 4.872 | 5.036 | 36,398,080 | +0.07(+1.35%) |
Aug 12, 2019 | 4.983 | 4.997 | 4.934 | 4.969 | 31,636,688 | -0.18(-3.51%) |
Aug 09, 2019 | 5.196 | 5.257 | 5.136 | 5.150 | 33,527,722 | -0.04(-0.82%) |
Aug 08, 2019 | 5.139 | 5.196 | 5.084 | 5.193 | 52,449,860 | +0.16(+3.10%) |
Aug 07, 2019 | 4.919 | 5.047 | 4.877 | 5.037 | 68,514,976 | -0.05(-0.91%) |
Aug 06, 2019 | 5.139 | 5.157 | 5.040 | 5.083 | 59,301,068 | +0.05(+0.99%) |
Aug 05, 2019 | 5.132 | 5.139 | 4.999 | 5.033 | 63,577,516 | -0.27(-5.15%) |
Aug 02, 2019 | 5.406 | 5.448 | 5.262 | 5.306 | 63,036,656 | +0.08(+1.56%) |
Aug 01, 2019 | 5.320 | 5.406 | 5.122 | 5.225 | 67,343,032 | -0.12(-2.19%) |
Jul 31, 2019 | 5.430 | 5.438 | 5.280 | 5.342 | 45,533,584 | -0.03(-0.53%) |
Jul 30, 2019 | 5.399 | 5.416 | 5.352 | 5.370 | 37,125,396 | -0.04(-0.66%) |
Jul 29, 2019 | 5.331 | 5.416 | 5.306 | 5.406 | 30,478,236 | +0.06(+1.06%) |
Jul 26, 2019 | 5.477 | 5.480 | 5.324 | 5.349 | 54,458,424 | -0.15(-2.65%) |
Jul 25, 2019 | 5.615 | 5.619 | 5.487 | 5.494 | 37,429,740 | -0.13(-2.40%) |
Jul 24, 2019 | 5.704 | 5.752 | 5.626 | 5.629 | 31,297,962 | -0.07(-1.31%) |
Jul 23, 2019 | 5.690 | 5.707 | 5.643 | 5.704 | 45,231,212 | +0.03(+0.50%) |
Jul 22, 2019 | 5.722 | 5.739 | 5.663 | 5.675 | 26,552,070 | +0.00(+0.00%) |
Jul 19, 2019 | 5.714 | 5.718 | 5.643 | 5.675 | 30,614,780 | -0.05(-0.87%) |
Jul 18, 2019 | 5.739 | 5.746 | 5.661 | 5.725 | 29,172,358 | -0.01(-0.19%) |
Jul 17, 2019 | 5.775 | 5.775 | 5.690 | 5.736 | 32,085,642 | -0.01(-0.19%) |
Jul 16, 2019 | 5.839 | 5.872 | 5.723 | 5.746 | 36,574,380 | -0.11(-1.82%) |
Jul 15, 2019 | 5.966 | 5.991 | 5.846 | 5.853 | 34,739,988 | -0.12(-2.02%) |
Jul 12, 2019 | 5.924 | 6.015 | 5.913 | 5.974 | 54,770,596 | +0.05(+0.84%) |
Jul 11, 2019 | 5.828 | 5.931 | 5.817 | 5.924 | 65,452,280 | +0.15(+2.52%) |
Jul 10, 2019 | 5.803 | 5.828 | 5.764 | 5.778 | 66,764,928 | +0.08(+1.43%) |
Jul 09, 2019 | 5.643 | 5.716 | 5.601 | 5.697 | 38,205,152 | +0.02(+0.31%) |
Jul 08, 2019 | 5.601 | 5.690 | 5.576 | 5.679 | 49,706,036 | +0.11(+2.04%) |
Jul 05, 2019 | 5.541 | 5.611 | 5.519 | 5.565 | 30,513,352 | +0.12(+2.28%) |
Jul 03, 2019 | 5.423 | 5.484 | 5.407 | 5.441 | 20,857,730 | +0.04(+0.66%) |
Jul 02, 2019 | 5.480 | 5.491 | 5.370 | 5.406 | 50,889,828 | -0.09(-1.68%) |