Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 5.180 | 5.220 | 5.180 | 5.220 | 1,694 | -0.22(-3.98%) |
Sep 27, 2019 | 5.200 | 5.440 | 5.200 | 5.436 | 2,700 | +0.23(+4.44%) |
Sep 26, 2019 | 5.225 | 5.225 | 5.205 | 5.205 | 205 | -0.13(-2.49%) |
Sep 25, 2019 | 5.370 | 5.370 | 5.338 | 5.338 | 402 | -0.01(-0.25%) |
Sep 24, 2019 | 5.280 | 5.351 | 5.280 | 5.351 | 536 | +0.21(+4.00%) |
Sep 23, 2019 | 5.145 | 5.170 | 5.145 | 5.146 | 1,300 | +0.01(+0.24%) |
Sep 20, 2019 | 4.950 | 5.133 | 4.870 | 5.133 | 3,700 | +0.13(+2.59%) |
Sep 19, 2019 | 5.130 | 5.130 | 4.914 | 5.003 | 3,055 | -0.13(-2.51%) |
Sep 18, 2019 | 5.246 | 5.310 | 5.132 | 5.132 | 2,526 | -0.02(-0.35%) |
Sep 17, 2019 | 5.150 | 5.150 | 5.150 | 5.150 | 118 | -0.01(-0.19%) |
Sep 16, 2019 | 5.160 | 5.160 | 5.160 | 5.160 | 825 | +0.15(+2.99%) |
Sep 13, 2019 | 5.000 | 5.070 | 5.000 | 5.010 | 1,700 | -0.04(-0.87%) |
Sep 12, 2019 | 4.850 | 5.200 | 4.850 | 5.054 | 10,522 | -0.23(-4.38%) |
Sep 11, 2019 | 5.330 | 5.330 | 5.200 | 5.286 | 3,522 | -0.05(-0.98%) |
Sep 10, 2019 | 5.338 | 5.338 | 5.338 | 5.338 | 8 | -0.02(-0.32%) |
Sep 09, 2019 | 5.308 | 5.355 | 5.308 | 5.355 | 2,003 | -0.04(-0.75%) |
Sep 06, 2019 | 5.420 | 5.490 | 5.340 | 5.395 | 9,300 | -0.20(-3.65%) |
Sep 05, 2019 | 5.658 | 5.658 | 5.510 | 5.600 | 4,417 | -0.21(-3.69%) |
Sep 04, 2019 | 5.890 | 5.890 | 5.814 | 5.814 | 742 | -0.41(-6.64%) |
Sep 03, 2019 | 6.160 | 6.280 | 6.160 | 6.228 | 1,245 | +0.27(+4.48%) |
Aug 30, 2019 | 5.930 | 6.030 | 5.860 | 5.961 | 2,300 | -0.06(-0.92%) |
Aug 29, 2019 | 6.180 | 6.180 | 6.010 | 6.016 | 2,996 | -0.34(-5.34%) |
Aug 28, 2019 | 6.356 | 6.356 | 6.356 | 6.356 | 15 | -0.05(-0.76%) |
Aug 27, 2019 | 6.290 | 6.404 | 6.290 | 6.404 | 2,556 | -0.06(-0.85%) |
Aug 26, 2019 | 6.450 | 6.520 | 6.220 | 6.460 | 4,161 | -0.19(-2.83%) |
Aug 23, 2019 | 6.082 | 6.648 | 6.082 | 6.648 | 600 | +0.76(+12.87%) |
Aug 22, 2019 | 5.850 | 6.090 | 5.850 | 5.890 | 681 | +0.05(+0.86%) |
Aug 21, 2019 | 5.880 | 5.880 | 5.840 | 5.840 | 223 | -0.10(-1.69%) |
Aug 20, 2019 | 6.000 | 6.020 | 5.660 | 5.940 | 6,623 | -0.03(-0.48%) |
Aug 19, 2019 | 6.000 | 6.000 | 5.968 | 5.968 | 113 | -0.25(-4.04%) |
Aug 16, 2019 | 6.550 | 6.550 | 6.220 | 6.220 | 2,800 | -0.59(-8.68%) |
Aug 15, 2019 | 6.900 | 6.950 | 6.750 | 6.811 | 7,319 | -0.09(-1.29%) |
Aug 14, 2019 | 6.690 | 6.900 | 6.490 | 6.900 | 11,893 | +0.90(+15.08%) |
Aug 13, 2019 | 6.440 | 6.440 | 5.996 | 5.996 | 1,001 | -0.50(-7.72%) |
Aug 12, 2019 | 6.310 | 6.520 | 6.230 | 6.497 | 1,201 | +0.39(+6.30%) |
Aug 09, 2019 | 6.119 | 6.190 | 6.112 | 6.112 | 900 | +0.28(+4.78%) |
Aug 08, 2019 | 6.180 | 6.200 | 5.833 | 5.833 | 2,402 | -0.41(-6.61%) |
Aug 07, 2019 | 6.500 | 6.610 | 6.210 | 6.246 | 9,849 | +0.07(+1.16%) |
Aug 06, 2019 | 6.360 | 6.490 | 6.110 | 6.174 | 4,095 | -0.39(-5.94%) |
Aug 05, 2019 | 6.330 | 6.564 | 6.280 | 6.564 | 1,604 | +0.80(+13.83%) |
Aug 02, 2019 | 5.680 | 5.800 | 5.679 | 5.767 | 6,600 | +0.24(+4.31%) |
Aug 01, 2019 | 5.148 | 5.529 | 5.148 | 5.529 | 4,556 | +0.44(+8.65%) |
Jul 31, 2019 | 5.060 | 5.088 | 5.030 | 5.088 | 939 | -0.01(-0.22%) |
Jul 30, 2019 | 4.940 | 5.100 | 4.500 | 5.100 | 8,479 | +0.25(+5.26%) |
Jul 29, 2019 | 4.840 | 4.845 | 4.840 | 4.845 | 101 | +0.01(+0.31%) |
Jul 26, 2019 | 5.000 | 5.000 | 4.830 | 4.830 | 4,400 | -0.21(-4.17%) |
Jul 25, 2019 | 5.020 | 5.080 | 5.010 | 5.040 | 8,540 | +0.12(+2.42%) |
Jul 24, 2019 | 4.921 | 4.921 | 4.921 | 4.921 | 0 | -0.03(-0.69%) |
Jul 23, 2019 | 4.967 | 4.967 | 4.955 | 4.955 | 1,001 | -0.14(-2.77%) |
Jul 22, 2019 | 5.096 | 5.096 | 5.096 | 5.096 | 36 | -0.08(-1.48%) |
Jul 19, 2019 | 5.173 | 5.173 | 5.173 | 5.173 | 0 | -0.03(-0.50%) |
Jul 18, 2019 | 5.300 | 5.300 | 5.199 | 5.199 | 199 | -0.01(-0.11%) |
Jul 17, 2019 | 5.205 | 5.205 | 5.205 | 5.205 | 0 | +0.16(+3.20%) |
Jul 16, 2019 | 5.043 | 5.043 | 5.043 | 5.043 | 4 | -0.11(-2.05%) |
Jul 15, 2019 | 5.149 | 5.149 | 5.149 | 5.149 | 0 | +0.01(+0.22%) |
Jul 12, 2019 | 5.137 | 5.137 | 5.137 | 5.137 | 0 | -0.01(-0.24%) |
Jul 11, 2019 | 5.150 | 5.150 | 5.150 | 5.150 | 0 | -0.13(-2.53%) |
Jul 10, 2019 | 5.200 | 5.360 | 5.200 | 5.284 | 5,646 | +0.00(+0.05%) |
Jul 09, 2019 | 5.370 | 5.370 | 5.281 | 5.281 | 267 | +0.02(+0.40%) |
Jul 08, 2019 | 5.400 | 5.400 | 5.260 | 5.260 | 406 | -0.02(-0.39%) |
Jul 05, 2019 | 5.281 | 5.281 | 5.281 | 5.281 | 0 | +0.07(+1.35%) |
Jul 03, 2019 | 5.210 | 5.210 | 5.210 | 5.210 | 100 | -0.10(-1.95%) |
Jul 02, 2019 | 5.650 | 5.650 | 5.270 | 5.314 | 2,630 | -0.12(-2.13%) |