Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 5.572 | 5.702 | 5.433 | 5.591 | 9,224,033 | +0.11(+2.03%) |
Sep 27, 2019 | 5.451 | 5.510 | 5.391 | 5.479 | 3,879,529 | +0.03(+0.51%) |
Sep 26, 2019 | 5.287 | 5.451 | 5.287 | 5.451 | 4,169,358 | +0.17(+3.28%) |
Sep 25, 2019 | 5.223 | 5.305 | 5.196 | 5.278 | 2,596,396 | +0.04(+0.70%) |
Sep 24, 2019 | 5.214 | 5.283 | 5.196 | 5.242 | 2,081,642 | +0.05(+1.05%) |
Sep 23, 2019 | 5.160 | 5.246 | 5.123 | 5.187 | 3,324,359 | -0.01(-0.18%) |
Sep 20, 2019 | 5.205 | 5.278 | 5.146 | 5.196 | 4,483,501 | -0.01(-0.18%) |
Sep 19, 2019 | 5.178 | 5.251 | 5.141 | 5.205 | 2,204,920 | +0.04(+0.71%) |
Sep 18, 2019 | 5.196 | 5.205 | 5.114 | 5.169 | 2,256,847 | -0.02(-0.35%) |
Sep 17, 2019 | 5.114 | 5.196 | 5.105 | 5.187 | 3,002,441 | +0.07(+1.43%) |
Sep 16, 2019 | 5.169 | 5.182 | 5.068 | 5.114 | 3,086,752 | -0.05(-0.88%) |
Sep 13, 2019 | 5.150 | 5.178 | 5.096 | 5.160 | 4,483,611 | +0.02(+0.35%) |
Sep 12, 2019 | 5.105 | 5.150 | 5.005 | 5.141 | 4,358,147 | +0.11(+2.17%) |
Sep 11, 2019 | 4.923 | 5.041 | 4.868 | 5.032 | 2,709,623 | +0.15(+2.98%) |
Sep 10, 2019 | 4.877 | 4.923 | 4.822 | 4.886 | 2,741,654 | +0.00(+0.00%) |
Sep 09, 2019 | 4.786 | 4.904 | 4.740 | 4.886 | 2,784,712 | +0.10(+2.10%) |
Sep 06, 2019 | 4.604 | 4.804 | 4.567 | 4.786 | 6,361,106 | +0.20(+4.37%) |
Sep 05, 2019 | 4.403 | 4.640 | 4.348 | 4.585 | 4,729,757 | +0.20(+4.57%) |
Sep 04, 2019 | 4.284 | 4.439 | 4.248 | 4.385 | 3,760,107 | +0.14(+3.22%) |
Sep 03, 2019 | 4.148 | 4.275 | 4.111 | 4.248 | 4,072,969 | +0.15(+3.56%) |
Aug 30, 2019 | 4.084 | 4.129 | 4.057 | 4.102 | 1,842,611 | +0.03(+0.67%) |
Aug 29, 2019 | 4.002 | 4.093 | 3.993 | 4.075 | 2,145,713 | +0.06(+1.59%) |
Aug 28, 2019 | 3.965 | 4.057 | 3.947 | 4.011 | 2,025,321 | +0.04(+0.92%) |
Aug 27, 2019 | 4.029 | 4.034 | 3.938 | 3.975 | 4,544,869 | -0.05(-1.36%) |
Aug 26, 2019 | 3.993 | 4.075 | 3.993 | 4.029 | 1,967,526 | +0.05(+1.14%) |
Aug 23, 2019 | 4.047 | 4.102 | 3.947 | 3.984 | 4,201,355 | -0.10(-2.46%) |
Aug 22, 2019 | 4.102 | 4.129 | 4.038 | 4.084 | 2,290,884 | +0.03(+0.67%) |
Aug 21, 2019 | 4.084 | 4.166 | 4.038 | 4.057 | 3,045,273 | -0.02(-0.45%) |
Aug 20, 2019 | 4.066 | 4.111 | 4.029 | 4.075 | 2,852,688 | +0.02(+0.45%) |
Aug 19, 2019 | 4.148 | 4.157 | 4.029 | 4.057 | 3,827,969 | +0.00(+0.00%) |
Aug 16, 2019 | 4.047 | 4.120 | 3.997 | 4.057 | 3,502,464 | +0.02(+0.45%) |
Aug 15, 2019 | 4.166 | 4.221 | 4.029 | 4.038 | 3,191,551 | -0.15(-3.49%) |
Aug 14, 2019 | 4.284 | 4.321 | 4.157 | 4.184 | 3,633,244 | -0.11(-2.55%) |
Aug 13, 2019 | 4.430 | 4.430 | 4.257 | 4.294 | 4,271,461 | -0.09(-2.08%) |
Aug 12, 2019 | 4.713 | 4.713 | 4.367 | 4.385 | 4,256,565 | -0.36(-7.68%) |
Aug 09, 2019 | 4.941 | 5.014 | 4.640 | 4.749 | 5,332,789 | -0.29(-5.79%) |
Aug 08, 2019 | 5.005 | 5.041 | 4.936 | 5.041 | 4,502,262 | +0.05(+0.91%) |
Aug 07, 2019 | 4.877 | 5.005 | 4.845 | 4.995 | 2,155,259 | +0.06(+1.29%) |
Aug 06, 2019 | 4.932 | 4.991 | 4.895 | 4.932 | 1,705,128 | +0.00(+0.00%) |
Aug 05, 2019 | 4.995 | 5.023 | 4.877 | 4.932 | 2,074,141 | -0.13(-2.52%) |
Aug 02, 2019 | 4.995 | 5.059 | 4.941 | 5.059 | 2,702,869 | +0.05(+0.91%) |
Aug 01, 2019 | 5.150 | 5.150 | 5.014 | 5.014 | 3,020,377 | -0.14(-2.65%) |
Jul 31, 2019 | 5.196 | 5.223 | 5.096 | 5.150 | 4,291,662 | -0.03(-0.53%) |
Jul 30, 2019 | 5.223 | 5.251 | 5.150 | 5.178 | 3,674,552 | -0.05(-0.87%) |
Jul 29, 2019 | 5.233 | 5.269 | 5.150 | 5.223 | 4,652,793 | +0.06(+1.24%) |
Jul 26, 2019 | 4.968 | 5.164 | 4.968 | 5.160 | 6,764,030 | +0.23(+4.62%) |
Jul 25, 2019 | 4.749 | 4.941 | 4.740 | 4.932 | 7,031,321 | +0.18(+3.84%) |
Jul 24, 2019 | 4.704 | 4.758 | 4.649 | 4.749 | 2,241,997 | +0.05(+1.17%) |
Jul 23, 2019 | 4.686 | 4.704 | 4.613 | 4.695 | 2,483,452 | +0.05(+0.98%) |
Jul 22, 2019 | 4.594 | 4.667 | 4.549 | 4.649 | 2,478,632 | +0.07(+1.59%) |
Jul 19, 2019 | 4.604 | 4.631 | 4.576 | 4.576 | 1,798,293 | -0.04(-0.79%) |
Jul 18, 2019 | 4.667 | 4.686 | 4.585 | 4.613 | 2,600,250 | -0.05(-1.17%) |
Jul 17, 2019 | 4.649 | 4.695 | 4.549 | 4.667 | 5,168,928 | +0.02(+0.39%) |
Jul 16, 2019 | 4.649 | 4.695 | 4.631 | 4.649 | 971,893 | -0.03(-0.58%) |
Jul 15, 2019 | 4.658 | 4.686 | 4.622 | 4.676 | 1,714,282 | +0.06(+1.38%) |
Jul 12, 2019 | 4.622 | 4.640 | 4.553 | 4.613 | 1,977,650 | +0.01(+0.20%) |
Jul 11, 2019 | 4.658 | 4.686 | 4.543 | 4.604 | 3,702,510 | -0.07(-1.56%) |
Jul 10, 2019 | 4.731 | 4.749 | 4.649 | 4.676 | 3,040,688 | -0.05(-0.97%) |
Jul 09, 2019 | 4.676 | 4.740 | 4.658 | 4.722 | 1,953,865 | +0.05(+0.97%) |
Jul 08, 2019 | 4.658 | 4.695 | 4.622 | 4.676 | 2,160,457 | +0.00(+0.00%) |
Jul 05, 2019 | 4.613 | 4.699 | 4.485 | 4.676 | 4,165,594 | +0.05(+0.98%) |
Jul 03, 2019 | 4.594 | 4.645 | 4.567 | 4.631 | 1,702,196 | +0.03(+0.59%) |
Jul 02, 2019 | 4.567 | 4.654 | 4.540 | 4.604 | 3,261,288 | +0.04(+0.80%) |