Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 5.815 | 6.001 | 5.815 | 6.001 | 4,040 | +0.11(+1.88%) |
Sep 27, 2019 | 5.930 | 6.000 | 5.710 | 5.890 | 4,100 | -0.05(-0.80%) |
Sep 26, 2019 | 5.940 | 5.940 | 5.900 | 5.937 | 1,653 | -0.01(-0.21%) |
Sep 25, 2019 | 5.900 | 6.110 | 5.900 | 5.950 | 8,685 | +0.12(+2.06%) |
Sep 24, 2019 | 5.830 | 5.830 | 5.830 | 5.830 | 559 | -0.12(-2.02%) |
Sep 23, 2019 | 6.178 | 6.178 | 5.891 | 5.950 | 7,419 | -0.15(-2.46%) |
Sep 20, 2019 | 5.900 | 6.100 | 5.800 | 6.100 | 14,500 | +0.29(+4.99%) |
Sep 19, 2019 | 5.920 | 5.990 | 5.810 | 5.810 | 3,201 | +0.07(+1.22%) |
Sep 18, 2019 | 5.820 | 6.120 | 5.740 | 5.740 | 1,110 | -0.15(-2.55%) |
Sep 17, 2019 | 6.220 | 6.220 | 5.800 | 5.890 | 977 | -0.01(-0.17%) |
Sep 16, 2019 | 6.250 | 6.250 | 5.900 | 5.900 | 11,774 | +0.00(+0.00%) |
Sep 13, 2019 | 6.050 | 6.130 | 5.900 | 5.900 | 10,500 | +0.00(+0.00%) |
Sep 12, 2019 | 5.838 | 6.000 | 5.700 | 5.900 | 3,979 | -0.00(-0.00%) |
Sep 11, 2019 | 5.900 | 6.000 | 5.862 | 5.900 | 7,747 | +0.00(+0.00%) |
Sep 10, 2019 | 5.700 | 5.971 | 5.700 | 5.900 | 3,273 | +0.20(+3.51%) |
Sep 09, 2019 | 5.820 | 5.850 | 5.700 | 5.700 | 6,563 | -0.15(-2.56%) |
Sep 06, 2019 | 5.850 | 5.850 | 5.821 | 5.850 | 1,400 | -0.03(-0.48%) |
Sep 05, 2019 | 5.855 | 5.900 | 5.850 | 5.878 | 3,810 | +0.08(+1.34%) |
Sep 04, 2019 | 5.800 | 5.800 | 5.800 | 5.800 | 211 | +0.10(+1.75%) |
Sep 03, 2019 | 5.820 | 5.850 | 5.700 | 5.700 | 596 | -0.10(-1.72%) |
Aug 29, 2019 | 5.800 | 5.800 | 5.800 | 5.800 | 100 | -0.05(-0.85%) |
Aug 28, 2019 | 5.870 | 5.870 | 5.760 | 5.850 | 912 | -0.09(-1.52%) |
Aug 27, 2019 | 5.940 | 5.940 | 5.940 | 5.940 | 253 | +0.01(+0.17%) |
Aug 26, 2019 | 5.903 | 5.930 | 5.902 | 5.930 | 857 | +0.06(+0.99%) |
Aug 23, 2019 | 5.760 | 5.872 | 5.760 | 5.872 | 500 | +0.06(+1.07%) |
Aug 22, 2019 | 5.800 | 5.810 | 5.800 | 5.810 | 585 | -0.09(-1.53%) |
Aug 21, 2019 | 6.330 | 6.360 | 5.653 | 5.900 | 9,846 | +0.25(+4.42%) |
Aug 20, 2019 | 5.650 | 5.650 | 75 | +0.00(+0.00%) | ||
Aug 19, 2019 | 5.630 | 5.650 | 5.594 | 5.650 | 572 | +0.20(+3.67%) |
Aug 16, 2019 | 5.450 | 5.500 | 5.450 | 5.450 | 4,500 | -0.03(-0.55%) |
Aug 15, 2019 | 5.380 | 5.480 | 5.380 | 5.480 | 1,231 | -0.01(-0.18%) |
Aug 14, 2019 | 5.350 | 5.490 | 5.346 | 5.490 | 2,420 | +0.11(+2.04%) |
Aug 13, 2019 | 5.450 | 5.500 | 5.380 | 5.380 | 3,507 | -0.07(-1.20%) |
Aug 12, 2019 | 5.442 | 5.490 | 5.380 | 5.445 | 3,104 | +0.01(+0.10%) |
Aug 09, 2019 | 5.600 | 5.600 | 5.286 | 5.440 | 1,100 | -0.33(-5.72%) |
Aug 08, 2019 | 6.060 | 6.290 | 5.700 | 5.770 | 6,548 | -0.28(-4.63%) |
Aug 07, 2019 | 6.219 | 6.219 | 6.020 | 6.050 | 1,471 | +0.05(+0.83%) |
Aug 06, 2019 | 6.001 | 6.230 | 5.909 | 6.000 | 11,822 | +0.00(+0.00%) |
Aug 05, 2019 | 6.240 | 6.241 | 6.000 | 6.000 | 460 | -0.34(-5.32%) |
Aug 02, 2019 | 5.700 | 6.337 | 5.700 | 6.337 | 1,100 | +0.23(+3.72%) |
Aug 01, 2019 | 6.010 | 6.300 | 6.010 | 6.110 | 22,975 | +0.10(+1.66%) |
Jul 31, 2019 | 6.010 | 6.300 | 6.010 | 6.010 | 32,457 | +0.36(+6.37%) |
Jul 30, 2019 | 5.530 | 5.650 | 5.400 | 5.650 | 1,054 | +0.30(+5.61%) |
Jul 29, 2019 | 5.390 | 5.514 | 5.350 | 5.350 | 8,714 | -0.14(-2.55%) |
Jul 26, 2019 | 5.600 | 5.710 | 5.440 | 5.490 | 4,000 | -0.01(-0.14%) |
Jul 25, 2019 | 5.303 | 5.580 | 5.303 | 5.497 | 1,439 | +0.03(+0.62%) |
Jul 24, 2019 | 5.390 | 5.680 | 5.270 | 5.464 | 5,122 | +0.10(+1.86%) |
Jul 23, 2019 | 5.353 | 5.364 | 5.226 | 5.364 | 3,566 | +0.16(+3.15%) |
Jul 22, 2019 | 5.000 | 5.290 | 4.820 | 5.200 | 8,214 | +0.01(+0.25%) |
Jul 19, 2019 | 5.104 | 5.300 | 4.820 | 5.187 | 1,400 | -0.07(-1.39%) |
Jul 18, 2019 | 5.251 | 5.266 | 5.082 | 5.260 | 5,380 | +0.01(+0.19%) |
Jul 17, 2019 | 5.280 | 5.364 | 5.242 | 5.250 | 3,700 | +0.00(+0.00%) |
Jul 16, 2019 | 5.260 | 5.380 | 5.210 | 5.250 | 4,215 | -0.02(-0.38%) |
Jul 15, 2019 | 5.389 | 5.389 | 5.270 | 5.270 | 1,464 | -0.02(-0.38%) |
Jul 12, 2019 | 5.410 | 5.600 | 5.290 | 5.290 | 9,300 | -0.02(-0.38%) |
Jul 11, 2019 | 4.980 | 5.400 | 4.860 | 5.310 | 24,988 | +0.46(+9.48%) |
Jul 10, 2019 | 4.900 | 4.969 | 4.840 | 4.850 | 15,011 | -0.10(-2.02%) |
Jul 09, 2019 | 4.926 | 4.990 | 4.926 | 4.950 | 2,386 | -0.04(-0.77%) |
Jul 08, 2019 | 4.820 | 4.990 | 4.800 | 4.989 | 10,276 | +0.06(+1.13%) |
Jul 05, 2019 | 4.959 | 4.990 | 4.850 | 4.933 | 15,300 | -0.06(-1.14%) |
Jul 03, 2019 | 4.824 | 4.990 | 4.824 | 4.990 | 7,500 | +0.03(+0.60%) |
Jul 02, 2019 | 4.980 | 4.990 | 4.776 | 4.960 | 13,143 | -0.02(-0.40%) |