Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 5.233 | 5.326 | 5.165 | 5.301 | 1,986,760 | +0.09(+1.79%) |
Sep 27, 2019 | 5.157 | 5.368 | 5.153 | 5.208 | 1,244,733 | +0.06(+1.15%) |
Sep 26, 2019 | 5.520 | 5.520 | 5.123 | 5.149 | 2,458,657 | -0.40(-7.16%) |
Sep 25, 2019 | 5.216 | 5.626 | 5.216 | 5.546 | 3,167,679 | +0.30(+5.64%) |
Sep 24, 2019 | 5.258 | 5.343 | 5.191 | 5.250 | 1,461,084 | -0.02(-0.32%) |
Sep 23, 2019 | 5.132 | 5.334 | 5.115 | 5.267 | 1,707,443 | +0.11(+2.13%) |
Sep 20, 2019 | 5.208 | 5.292 | 5.123 | 5.157 | 4,102,900 | -0.03(-0.65%) |
Sep 19, 2019 | 5.182 | 5.258 | 5.132 | 5.191 | 2,563,512 | +0.00(+0.00%) |
Sep 18, 2019 | 5.081 | 5.191 | 5.013 | 5.191 | 1,015,970 | +0.10(+1.99%) |
Sep 17, 2019 | 5.081 | 5.115 | 4.979 | 5.089 | 1,360,292 | -0.03(-0.50%) |
Sep 16, 2019 | 4.996 | 5.301 | 4.971 | 5.115 | 4,909,287 | +0.09(+1.85%) |
Sep 13, 2019 | 5.072 | 5.081 | 4.937 | 5.022 | 1,817,123 | -0.03(-0.50%) |
Sep 12, 2019 | 4.979 | 5.072 | 4.819 | 5.047 | 1,938,125 | +0.01(+0.17%) |
Sep 11, 2019 | 5.115 | 5.165 | 4.937 | 5.039 | 3,142,183 | -0.08(-1.49%) |
Sep 10, 2019 | 4.785 | 5.115 | 4.722 | 5.115 | 3,031,062 | +0.33(+6.98%) |
Sep 09, 2019 | 4.562 | 4.798 | 4.495 | 4.781 | 3,147,668 | +0.29(+6.55%) |
Sep 06, 2019 | 4.478 | 4.520 | 4.436 | 4.487 | 1,609,613 | +0.03(+0.57%) |
Sep 05, 2019 | 4.277 | 4.461 | 4.260 | 4.461 | 2,335,403 | +0.31(+7.49%) |
Sep 04, 2019 | 4.025 | 4.155 | 4.004 | 4.151 | 1,496,079 | +0.14(+3.56%) |
Sep 03, 2019 | 3.949 | 4.016 | 3.840 | 4.008 | 1,519,120 | +0.01(+0.21%) |
Aug 30, 2019 | 3.983 | 4.109 | 3.966 | 3.999 | 1,147,105 | +0.05(+1.28%) |
Aug 29, 2019 | 3.991 | 4.134 | 3.941 | 3.949 | 1,224,360 | -0.02(-0.42%) |
Aug 28, 2019 | 3.840 | 3.983 | 3.823 | 3.966 | 1,195,311 | +0.13(+3.28%) |
Aug 27, 2019 | 3.941 | 3.957 | 3.831 | 3.840 | 1,614,288 | -0.07(-1.72%) |
Aug 26, 2019 | 3.907 | 3.924 | 3.873 | 3.907 | 922,371 | +0.04(+1.09%) |
Aug 23, 2019 | 3.966 | 4.025 | 3.840 | 3.865 | 1,242,677 | -0.14(-3.56%) |
Aug 22, 2019 | 3.907 | 4.067 | 3.907 | 4.008 | 3,204,693 | +0.08(+1.92%) |
Aug 21, 2019 | 3.966 | 3.999 | 3.894 | 3.932 | 2,436,170 | +0.00(+0.00%) |
Aug 20, 2019 | 3.991 | 4.033 | 3.907 | 3.932 | 2,396,431 | -0.09(-2.30%) |
Aug 19, 2019 | 3.907 | 4.025 | 3.831 | 4.025 | 3,218,379 | +0.22(+5.74%) |
Aug 16, 2019 | 3.697 | 3.823 | 3.653 | 3.806 | 1,948,103 | +0.13(+3.42%) |
Aug 15, 2019 | 3.705 | 3.747 | 3.596 | 3.680 | 1,707,443 | +0.03(+0.69%) |
Aug 14, 2019 | 3.731 | 3.747 | 3.571 | 3.655 | 4,467,225 | -0.15(-3.97%) |
Aug 13, 2019 | 3.899 | 4.050 | 3.773 | 3.806 | 3,606,259 | -0.10(-2.58%) |
Aug 12, 2019 | 4.167 | 4.167 | 3.873 | 3.907 | 2,154,837 | -0.24(-5.87%) |
Aug 09, 2019 | 4.344 | 4.361 | 4.025 | 4.151 | 3,250,766 | -0.25(-5.73%) |
Aug 08, 2019 | 4.377 | 4.478 | 4.335 | 4.403 | 2,864,805 | +0.03(+0.58%) |
Aug 07, 2019 | 4.218 | 4.445 | 3.957 | 4.377 | 9,288,621 | -0.29(-6.13%) |
Aug 06, 2019 | 4.739 | 4.789 | 4.537 | 4.663 | 3,028,974 | -0.05(-1.07%) |
Aug 05, 2019 | 5.008 | 5.041 | 4.630 | 4.714 | 3,671,988 | -0.31(-6.19%) |
Aug 02, 2019 | 5.066 | 5.100 | 4.982 | 5.024 | 1,870,146 | -0.08(-1.64%) |
Aug 01, 2019 | 5.310 | 5.402 | 5.108 | 5.108 | 1,390,909 | -0.23(-4.25%) |
Jul 31, 2019 | 5.386 | 5.445 | 5.327 | 5.335 | 1,454,492 | -0.05(-0.94%) |
Jul 30, 2019 | 5.276 | 5.386 | 5.234 | 5.386 | 1,062,099 | +0.04(+0.79%) |
Jul 29, 2019 | 5.310 | 5.369 | 5.297 | 5.344 | 1,047,847 | +0.05(+0.95%) |
Jul 26, 2019 | 5.260 | 5.339 | 5.234 | 5.293 | 1,270,885 | +0.04(+0.80%) |
Jul 25, 2019 | 5.142 | 5.285 | 5.121 | 5.251 | 1,568,278 | +0.08(+1.63%) |
Jul 24, 2019 | 5.016 | 5.167 | 5.016 | 5.167 | 1,901,787 | +0.12(+2.33%) |
Jul 23, 2019 | 5.066 | 5.138 | 4.903 | 5.050 | 4,319,855 | -0.02(-0.33%) |
Jul 22, 2019 | 5.243 | 5.306 | 5.058 | 5.066 | 1,950,536 | -0.17(-3.21%) |
Jul 19, 2019 | 5.176 | 5.327 | 5.176 | 5.234 | 1,323,134 | +0.08(+1.47%) |
Jul 18, 2019 | 5.201 | 5.209 | 5.108 | 5.159 | 1,516,476 | -0.06(-1.13%) |
Jul 17, 2019 | 5.411 | 5.419 | 5.201 | 5.218 | 1,755,290 | -0.20(-3.72%) |
Jul 16, 2019 | 5.176 | 5.428 | 5.167 | 5.419 | 2,703,704 | +0.26(+5.05%) |
Jul 15, 2019 | 5.335 | 5.378 | 5.142 | 5.159 | 2,914,247 | -0.18(-3.46%) |
Jul 12, 2019 | 5.201 | 5.394 | 5.167 | 5.344 | 1,857,649 | +0.15(+2.91%) |
Jul 11, 2019 | 5.234 | 5.234 | 5.150 | 5.192 | 1,004,184 | -0.03(-0.48%) |
Jul 10, 2019 | 5.234 | 5.268 | 5.150 | 5.218 | 1,176,636 | +0.00(+0.00%) |
Jul 09, 2019 | 5.276 | 5.293 | 5.176 | 5.218 | 1,977,404 | -0.08(-1.43%) |
Jul 08, 2019 | 5.276 | 5.386 | 5.251 | 5.293 | 1,779,611 | +0.07(+1.29%) |
Jul 05, 2019 | 5.201 | 5.268 | 5.150 | 5.226 | 1,101,878 | -0.03(-0.64%) |
Jul 03, 2019 | 5.125 | 5.260 | 5.125 | 5.260 | 939,417 | +0.14(+2.79%) |
Jul 02, 2019 | 5.150 | 5.251 | 5.117 | 5.117 | 1,818,293 | -0.08(-1.46%) |