Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 5.210 | 5.250 | 5.030 | 5.055 | 461,342 | -0.20(-3.71%) |
Sep 27, 2019 | 5.210 | 5.370 | 5.130 | 5.250 | 861,400 | +0.06(+1.16%) |
Sep 26, 2019 | 5.120 | 5.250 | 5.000 | 5.190 | 1,156,250 | +0.05(+0.97%) |
Sep 25, 2019 | 5.190 | 5.290 | 5.110 | 5.140 | 478,064 | -0.04(-0.77%) |
Sep 24, 2019 | 5.430 | 5.485 | 5.170 | 5.180 | 1,158,440 | -0.23(-4.25%) |
Sep 23, 2019 | 5.210 | 5.430 | 5.150 | 5.410 | 676,454 | +0.17(+3.24%) |
Sep 20, 2019 | 5.330 | 5.420 | 5.070 | 5.240 | 3,505,600 | -0.11(-2.06%) |
Sep 19, 2019 | 5.440 | 5.450 | 5.160 | 5.350 | 748,037 | -0.09(-1.65%) |
Sep 18, 2019 | 5.520 | 5.550 | 5.330 | 5.440 | 546,141 | -0.08(-1.45%) |
Sep 17, 2019 | 5.640 | 5.780 | 5.410 | 5.520 | 1,076,687 | -0.14(-2.47%) |
Sep 16, 2019 | 5.340 | 5.690 | 5.330 | 5.660 | 2,161,813 | +0.31(+5.79%) |
Sep 13, 2019 | 5.490 | 5.590 | 5.120 | 5.350 | 1,749,600 | -0.14(-2.55%) |
Sep 12, 2019 | 5.540 | 5.630 | 5.434 | 5.490 | 904,350 | -0.04(-0.72%) |
Sep 11, 2019 | 5.340 | 5.600 | 5.320 | 5.530 | 2,202,779 | +0.24(+4.54%) |
Sep 10, 2019 | 5.060 | 5.370 | 5.000 | 5.290 | 1,501,132 | +0.28(+5.59%) |
Sep 09, 2019 | 4.890 | 5.030 | 4.780 | 5.010 | 835,362 | +0.17(+3.51%) |
Sep 06, 2019 | 4.760 | 4.915 | 4.640 | 4.840 | 1,242,600 | +0.16(+3.42%) |
Sep 05, 2019 | 4.640 | 4.740 | 4.580 | 4.680 | 924,358 | +0.13(+2.86%) |
Sep 04, 2019 | 4.430 | 4.560 | 4.370 | 4.550 | 1,162,558 | +0.16(+3.64%) |
Sep 03, 2019 | 4.340 | 4.450 | 4.260 | 4.390 | 1,354,686 | -0.01(-0.23%) |
Aug 30, 2019 | 4.510 | 4.540 | 4.300 | 4.400 | 707,700 | -0.10(-2.22%) |
Aug 29, 2019 | 4.490 | 4.560 | 4.420 | 4.500 | 555,102 | +0.04(+0.90%) |
Aug 28, 2019 | 4.370 | 4.600 | 4.250 | 4.460 | 834,903 | +0.26(+6.19%) |
Aug 27, 2019 | 4.350 | 4.380 | 4.150 | 4.200 | 1,309,746 | -0.11(-2.55%) |
Aug 26, 2019 | 4.320 | 4.380 | 4.180 | 4.310 | 765,856 | +0.02(+0.47%) |
Aug 23, 2019 | 4.470 | 4.550 | 4.100 | 4.290 | 1,481,900 | -0.21(-4.67%) |
Aug 22, 2019 | 3.930 | 4.520 | 3.890 | 4.500 | 2,190,954 | +0.64(+16.58%) |
Aug 21, 2019 | 3.760 | 4.000 | 3.690 | 3.860 | 1,422,895 | +0.19(+5.18%) |
Aug 20, 2019 | 3.520 | 3.730 | 3.420 | 3.670 | 1,238,861 | +0.13(+3.67%) |
Aug 19, 2019 | 3.750 | 3.830 | 3.500 | 3.540 | 668,363 | -0.16(-4.32%) |
Aug 16, 2019 | 3.680 | 3.810 | 3.640 | 3.700 | 813,200 | +0.10(+2.78%) |
Aug 15, 2019 | 3.810 | 3.840 | 3.540 | 3.600 | 763,762 | -0.20(-5.26%) |
Aug 14, 2019 | 3.860 | 3.970 | 3.720 | 3.800 | 976,149 | -0.14(-3.55%) |
Aug 13, 2019 | 3.920 | 4.070 | 3.900 | 3.940 | 841,227 | +0.04(+1.03%) |
Aug 12, 2019 | 4.410 | 4.420 | 3.760 | 3.900 | 1,967,945 | -0.75(-16.13%) |
Aug 09, 2019 | 4.820 | 4.920 | 4.570 | 4.650 | 907,400 | -0.30(-6.06%) |
Aug 08, 2019 | 4.960 | 5.070 | 4.810 | 4.950 | 716,897 | +0.05(+1.02%) |
Aug 07, 2019 | 4.840 | 4.970 | 4.720 | 4.900 | 522,009 | -0.04(-0.81%) |
Aug 06, 2019 | 4.800 | 4.960 | 4.700 | 4.940 | 416,304 | +0.18(+3.78%) |
Aug 05, 2019 | 4.970 | 4.990 | 4.720 | 4.760 | 812,421 | -0.25(-4.99%) |
Aug 02, 2019 | 5.190 | 5.190 | 4.930 | 5.010 | 791,900 | -0.20(-3.84%) |
Aug 01, 2019 | 5.440 | 5.450 | 5.190 | 5.210 | 674,243 | -0.17(-3.16%) |
Jul 31, 2019 | 5.460 | 5.560 | 5.340 | 5.380 | 847,294 | -0.08(-1.47%) |
Jul 30, 2019 | 5.280 | 5.560 | 5.210 | 5.460 | 682,862 | +0.21(+4.00%) |
Jul 29, 2019 | 5.170 | 5.290 | 5.020 | 5.250 | 313,642 | +0.07(+1.35%) |
Jul 26, 2019 | 5.060 | 5.190 | 5.049 | 5.180 | 424,100 | +0.17(+3.39%) |
Jul 25, 2019 | 5.270 | 5.270 | 5.000 | 5.010 | 429,259 | -0.26(-4.93%) |
Jul 24, 2019 | 5.060 | 5.280 | 5.020 | 5.270 | 455,956 | +0.15(+2.93%) |
Jul 23, 2019 | 5.220 | 5.240 | 5.120 | 5.120 | 407,875 | -0.08(-1.54%) |
Jul 22, 2019 | 5.320 | 5.340 | 5.140 | 5.200 | 629,928 | -0.06(-1.14%) |
Jul 19, 2019 | 5.310 | 5.370 | 5.190 | 5.260 | 543,300 | -0.08(-1.50%) |
Jul 18, 2019 | 5.330 | 5.430 | 5.230 | 5.340 | 619,938 | -0.03(-0.56%) |
Jul 17, 2019 | 5.300 | 5.550 | 5.200 | 5.370 | 1,013,784 | +0.07(+1.32%) |
Jul 16, 2019 | 5.430 | 5.430 | 5.230 | 5.300 | 504,855 | -0.13(-2.39%) |
Jul 15, 2019 | 5.640 | 5.640 | 5.310 | 5.430 | 619,571 | -0.21(-3.72%) |
Jul 12, 2019 | 5.750 | 5.825 | 5.640 | 5.640 | 858,300 | -0.10(-1.74%) |
Jul 11, 2019 | 5.740 | 5.810 | 5.630 | 5.740 | 674,548 | +0.02(+0.35%) |
Jul 10, 2019 | 5.650 | 5.730 | 5.470 | 5.720 | 643,971 | +0.10(+1.78%) |
Jul 09, 2019 | 5.590 | 5.680 | 5.540 | 5.620 | 766,523 | +0.01(+0.18%) |
Jul 08, 2019 | 5.830 | 5.840 | 5.480 | 5.610 | 703,609 | -0.25(-4.27%) |
Jul 05, 2019 | 5.840 | 5.910 | 5.760 | 5.860 | 584,600 | -0.03(-0.51%) |
Jul 03, 2019 | 5.950 | 5.950 | 5.770 | 5.890 | 338,400 | -0.01(-0.17%) |
Jul 02, 2019 | 5.980 | 6.010 | 5.650 | 5.900 | 1,151,303 | -0.06(-1.01%) |