Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 5.231 | 5.324 | 5.164 | 5.299 | 1,987,415 | +0.09(+1.79%) |
Sep 27, 2019 | 5.155 | 5.367 | 5.151 | 5.206 | 1,245,144 | +0.06(+1.15%) |
Sep 26, 2019 | 5.519 | 5.519 | 5.121 | 5.147 | 2,459,468 | -0.40(-7.16%) |
Sep 25, 2019 | 5.214 | 5.624 | 5.214 | 5.544 | 3,168,724 | +0.30(+5.64%) |
Sep 24, 2019 | 5.257 | 5.341 | 5.189 | 5.248 | 1,461,566 | -0.02(-0.32%) |
Sep 23, 2019 | 5.130 | 5.333 | 5.113 | 5.265 | 1,708,006 | +0.11(+2.13%) |
Sep 20, 2019 | 5.206 | 5.290 | 5.121 | 5.155 | 4,104,253 | -0.03(-0.65%) |
Sep 19, 2019 | 5.181 | 5.257 | 5.130 | 5.189 | 2,564,357 | +0.00(+0.00%) |
Sep 18, 2019 | 5.079 | 5.189 | 5.012 | 5.189 | 1,016,305 | +0.10(+1.99%) |
Sep 17, 2019 | 5.079 | 5.113 | 4.978 | 5.088 | 1,360,741 | -0.03(-0.50%) |
Sep 16, 2019 | 4.995 | 5.299 | 4.969 | 5.113 | 4,910,906 | +0.09(+1.85%) |
Sep 13, 2019 | 5.071 | 5.079 | 4.936 | 5.020 | 1,817,723 | -0.03(-0.50%) |
Sep 12, 2019 | 4.978 | 5.071 | 4.817 | 5.045 | 1,938,764 | +0.01(+0.17%) |
Sep 11, 2019 | 5.113 | 5.164 | 4.936 | 5.037 | 3,143,220 | -0.08(-1.49%) |
Sep 10, 2019 | 4.783 | 5.113 | 4.720 | 5.113 | 3,032,062 | +0.33(+6.99%) |
Sep 09, 2019 | 4.561 | 4.796 | 4.494 | 4.779 | 3,148,706 | +0.29(+6.55%) |
Sep 06, 2019 | 4.477 | 4.519 | 4.435 | 4.485 | 1,610,144 | +0.03(+0.57%) |
Sep 05, 2019 | 4.275 | 4.460 | 4.258 | 4.460 | 2,336,173 | +0.31(+7.49%) |
Sep 04, 2019 | 4.023 | 4.153 | 4.002 | 4.149 | 1,496,573 | +0.14(+3.56%) |
Sep 03, 2019 | 3.948 | 4.015 | 3.838 | 4.006 | 1,519,621 | +0.01(+0.21%) |
Aug 30, 2019 | 3.981 | 4.107 | 3.964 | 3.998 | 1,147,483 | +0.05(+1.28%) |
Aug 29, 2019 | 3.990 | 4.132 | 3.939 | 3.948 | 1,224,764 | -0.02(-0.42%) |
Aug 28, 2019 | 3.838 | 3.981 | 3.822 | 3.964 | 1,195,705 | +0.13(+3.28%) |
Aug 27, 2019 | 3.939 | 3.956 | 3.830 | 3.838 | 1,614,820 | -0.07(-1.72%) |
Aug 26, 2019 | 3.906 | 3.922 | 3.872 | 3.906 | 922,675 | +0.04(+1.09%) |
Aug 23, 2019 | 3.964 | 4.023 | 3.838 | 3.864 | 1,243,087 | -0.14(-3.56%) |
Aug 22, 2019 | 3.906 | 4.065 | 3.906 | 4.006 | 3,205,750 | +0.08(+1.92%) |
Aug 21, 2019 | 3.964 | 3.998 | 3.893 | 3.931 | 2,436,974 | +0.00(+0.00%) |
Aug 20, 2019 | 3.990 | 4.032 | 3.906 | 3.931 | 2,397,221 | -0.09(-2.30%) |
Aug 19, 2019 | 3.906 | 4.023 | 3.830 | 4.023 | 3,219,440 | +0.22(+5.74%) |
Aug 16, 2019 | 3.696 | 3.822 | 3.652 | 3.805 | 1,948,745 | +0.13(+3.42%) |
Aug 15, 2019 | 3.704 | 3.746 | 3.595 | 3.679 | 1,708,006 | +0.03(+0.69%) |
Aug 14, 2019 | 3.729 | 3.746 | 3.570 | 3.654 | 4,468,699 | -0.15(-3.97%) |
Aug 13, 2019 | 3.897 | 4.048 | 3.771 | 3.805 | 3,607,449 | -0.10(-2.58%) |
Aug 12, 2019 | 4.166 | 4.166 | 3.872 | 3.906 | 2,155,547 | -0.24(-5.87%) |
Aug 09, 2019 | 4.342 | 4.359 | 4.023 | 4.149 | 3,251,838 | -0.25(-5.73%) |
Aug 08, 2019 | 4.376 | 4.477 | 4.334 | 4.401 | 2,865,750 | +0.03(+0.58%) |
Aug 07, 2019 | 4.216 | 4.443 | 3.956 | 4.376 | 9,291,684 | -0.29(-6.13%) |
Aug 06, 2019 | 4.737 | 4.788 | 4.536 | 4.662 | 3,029,973 | -0.05(-1.07%) |
Aug 05, 2019 | 5.006 | 5.040 | 4.628 | 4.712 | 3,673,199 | -0.31(-6.19%) |
Aug 02, 2019 | 5.065 | 5.098 | 4.981 | 5.023 | 1,870,762 | -0.08(-1.64%) |
Aug 01, 2019 | 5.308 | 5.401 | 5.107 | 5.107 | 1,391,368 | -0.23(-4.25%) |
Jul 31, 2019 | 5.384 | 5.443 | 5.325 | 5.334 | 1,454,971 | -0.05(-0.94%) |
Jul 30, 2019 | 5.275 | 5.384 | 5.233 | 5.384 | 1,062,449 | +0.04(+0.79%) |
Jul 29, 2019 | 5.308 | 5.367 | 5.296 | 5.342 | 1,048,192 | +0.05(+0.95%) |
Jul 26, 2019 | 5.258 | 5.338 | 5.233 | 5.292 | 1,271,304 | +0.04(+0.80%) |
Jul 25, 2019 | 5.140 | 5.283 | 5.119 | 5.250 | 1,568,795 | +0.08(+1.63%) |
Jul 24, 2019 | 5.014 | 5.166 | 5.014 | 5.166 | 1,902,414 | +0.12(+2.33%) |
Jul 23, 2019 | 5.065 | 5.136 | 4.901 | 5.048 | 4,321,279 | -0.02(-0.33%) |
Jul 22, 2019 | 5.241 | 5.304 | 5.056 | 5.065 | 1,951,179 | -0.17(-3.21%) |
Jul 19, 2019 | 5.174 | 5.325 | 5.174 | 5.233 | 1,323,570 | +0.08(+1.47%) |
Jul 18, 2019 | 5.199 | 5.208 | 5.107 | 5.157 | 1,516,976 | -0.06(-1.13%) |
Jul 17, 2019 | 5.409 | 5.418 | 5.199 | 5.216 | 1,755,869 | -0.20(-3.72%) |
Jul 16, 2019 | 5.174 | 5.426 | 5.166 | 5.418 | 2,704,595 | +0.26(+5.05%) |
Jul 15, 2019 | 5.334 | 5.376 | 5.140 | 5.157 | 2,915,208 | -0.18(-3.46%) |
Jul 12, 2019 | 5.199 | 5.392 | 5.166 | 5.342 | 1,858,261 | +0.15(+2.91%) |
Jul 11, 2019 | 5.233 | 5.233 | 5.149 | 5.191 | 1,004,516 | -0.03(-0.48%) |
Jul 10, 2019 | 5.233 | 5.266 | 5.149 | 5.216 | 1,177,024 | +0.00(+0.00%) |
Jul 09, 2019 | 5.275 | 5.292 | 5.174 | 5.216 | 1,978,056 | -0.08(-1.43%) |
Jul 08, 2019 | 5.275 | 5.384 | 5.250 | 5.292 | 1,780,198 | +0.07(+1.29%) |
Jul 05, 2019 | 5.199 | 5.266 | 5.149 | 5.224 | 1,102,241 | -0.03(-0.64%) |
Jul 03, 2019 | 5.124 | 5.258 | 5.124 | 5.258 | 939,727 | +0.14(+2.79%) |
Jul 02, 2019 | 5.149 | 5.250 | 5.115 | 5.115 | 1,818,892 | -0.08(-1.46%) |