Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 5.475 | 5.610 | 5.420 | 5.430 | 13,869 | -0.18(-3.21%) |
Sep 27, 2019 | 5.510 | 5.610 | 5.473 | 5.610 | 6,200 | +0.09(+1.61%) |
Sep 26, 2019 | 5.620 | 5.630 | 5.420 | 5.521 | 13,192 | -0.12(-2.11%) |
Sep 25, 2019 | 5.500 | 5.640 | 5.315 | 5.640 | 28,784 | -0.01(-0.18%) |
Sep 24, 2019 | 5.610 | 5.650 | 5.550 | 5.650 | 19,102 | -0.03(-0.53%) |
Sep 23, 2019 | 5.600 | 5.680 | 5.500 | 5.680 | 24,166 | -0.03(-0.53%) |
Sep 20, 2019 | 5.713 | 5.800 | 5.700 | 5.710 | 16,400 | -0.11(-1.89%) |
Sep 19, 2019 | 5.715 | 5.820 | 5.600 | 5.820 | 14,294 | -0.08(-1.36%) |
Sep 18, 2019 | 5.820 | 5.900 | 5.662 | 5.900 | 17,124 | +0.15(+2.61%) |
Sep 17, 2019 | 5.740 | 5.980 | 5.740 | 5.750 | 8,970 | -0.22(-3.69%) |
Sep 16, 2019 | 6.000 | 6.000 | 5.740 | 5.970 | 8,022 | +0.16(+2.79%) |
Sep 13, 2019 | 5.870 | 6.030 | 5.790 | 5.808 | 102,900 | -0.01(-0.12%) |
Sep 12, 2019 | 5.795 | 5.850 | 5.750 | 5.815 | 8,224 | -0.07(-1.27%) |
Sep 11, 2019 | 5.800 | 5.920 | 5.735 | 5.890 | 23,420 | +0.14(+2.43%) |
Sep 10, 2019 | 5.690 | 5.780 | 5.690 | 5.750 | 12,270 | +0.03(+0.52%) |
Sep 09, 2019 | 5.760 | 5.760 | 5.630 | 5.720 | 17,488 | +0.03(+0.53%) |
Sep 06, 2019 | 5.600 | 5.690 | 5.550 | 5.690 | 17,600 | +0.04(+0.71%) |
Sep 05, 2019 | 5.460 | 5.650 | 5.460 | 5.650 | 21,864 | +0.16(+2.91%) |
Sep 04, 2019 | 5.450 | 5.590 | 5.400 | 5.490 | 9,391 | +0.08(+1.48%) |
Sep 03, 2019 | 5.160 | 5.410 | 5.110 | 5.410 | 8,890 | +0.16(+3.05%) |
Aug 30, 2019 | 5.400 | 5.430 | 5.120 | 5.250 | 8,300 | -0.04(-0.76%) |
Aug 29, 2019 | 5.215 | 5.350 | 5.050 | 5.290 | 12,690 | +0.27(+5.38%) |
Aug 28, 2019 | 5.270 | 5.270 | 5.020 | 5.020 | 3,372 | -0.36(-6.69%) |
Aug 27, 2019 | 5.330 | 5.380 | 5.080 | 5.380 | 5,933 | +0.14(+2.67%) |
Aug 26, 2019 | 5.245 | 5.330 | 5.200 | 5.240 | 10,213 | -0.03(-0.57%) |
Aug 23, 2019 | 5.350 | 5.370 | 5.150 | 5.270 | 12,100 | -0.18(-3.30%) |
Aug 22, 2019 | 5.325 | 5.450 | 5.220 | 5.450 | 14,806 | +0.03(+0.55%) |
Aug 21, 2019 | 5.150 | 5.420 | 5.150 | 5.420 | 10,963 | +0.30(+5.86%) |
Aug 20, 2019 | 5.360 | 5.360 | 5.090 | 5.120 | 12,047 | -0.47(-8.41%) |
Aug 19, 2019 | 5.500 | 5.680 | 5.500 | 5.590 | 14,896 | +0.24(+4.49%) |
Aug 16, 2019 | 5.120 | 5.350 | 5.120 | 5.350 | 25,600 | +0.06(+1.13%) |
Aug 15, 2019 | 5.265 | 5.290 | 5.070 | 5.290 | 7,463 | -0.06(-1.12%) |
Aug 14, 2019 | 5.240 | 5.350 | 5.200 | 5.350 | 10,631 | +0.55(+11.46%) |
Aug 13, 2019 | 4.820 | 4.960 | 4.800 | 4.800 | 15,910 | +0.17(+3.67%) |
Aug 12, 2019 | 4.678 | 4.850 | 4.630 | 4.630 | 4,265 | -0.08(-1.70%) |
Aug 09, 2019 | 4.760 | 4.920 | 4.620 | 4.710 | 6,400 | -0.02(-0.42%) |
Aug 08, 2019 | 4.630 | 4.800 | 4.630 | 4.730 | 8,618 | +0.17(+3.73%) |
Aug 07, 2019 | 4.710 | 4.750 | 4.560 | 4.560 | 22,860 | -0.08(-1.72%) |
Aug 06, 2019 | 4.730 | 4.740 | 4.640 | 4.640 | 24,399 | +0.03(+0.65%) |
Aug 05, 2019 | 4.720 | 4.850 | 4.610 | 4.610 | 18,582 | -0.24(-5.02%) |
Aug 02, 2019 | 4.870 | 4.985 | 4.800 | 4.854 | 9,600 | -0.06(-1.15%) |
Aug 01, 2019 | 5.015 | 5.060 | 4.910 | 4.910 | 2,159 | -0.01(-0.20%) |
Jul 31, 2019 | 5.045 | 5.110 | 4.920 | 4.920 | 12,486 | -0.03(-0.61%) |
Jul 30, 2019 | 5.045 | 5.140 | 4.950 | 4.950 | 12,489 | -0.20(-3.88%) |
Jul 29, 2019 | 5.303 | 5.303 | 5.150 | 5.150 | 18,735 | -0.24(-4.45%) |
Jul 26, 2019 | 5.611 | 5.620 | 5.390 | 5.390 | 237,100 | -0.06(-1.10%) |
Jul 25, 2019 | 5.455 | 5.455 | 5.360 | 5.450 | 10,307 | -0.02(-0.37%) |
Jul 24, 2019 | 5.570 | 5.610 | 5.470 | 5.470 | 12,987 | +0.12(+2.24%) |
Jul 23, 2019 | 5.480 | 5.480 | 5.340 | 5.350 | 3,428 | -0.03(-0.56%) |
Jul 22, 2019 | 5.720 | 5.720 | 5.380 | 5.380 | 19,796 | -0.40(-6.92%) |
Jul 19, 2019 | 5.722 | 5.780 | 5.480 | 5.780 | 4,600 | +0.22(+3.96%) |
Jul 18, 2019 | 5.700 | 5.750 | 5.560 | 5.560 | 14,112 | -0.05(-0.89%) |
Jul 17, 2019 | 5.670 | 5.800 | 5.540 | 5.610 | 6,491 | +0.05(+0.90%) |
Jul 16, 2019 | 5.830 | 5.830 | 5.560 | 5.560 | 8,401 | -0.19(-3.30%) |
Jul 15, 2019 | 5.779 | 5.910 | 5.690 | 5.750 | 32,775 | -0.17(-2.87%) |
Jul 12, 2019 | 6.065 | 6.150 | 5.920 | 5.920 | 3,800 | -0.10(-1.66%) |
Jul 11, 2019 | 6.025 | 6.025 | 5.900 | 6.020 | 22,625 | +0.02(+0.33%) |
Jul 10, 2019 | 5.890 | 6.000 | 5.800 | 6.000 | 6,505 | +0.06(+1.01%) |
Jul 09, 2019 | 6.030 | 6.160 | 5.870 | 5.940 | 53,547 | -0.22(-3.57%) |
Jul 08, 2019 | 6.025 | 6.160 | 5.870 | 6.160 | 8,478 | -0.03(-0.48%) |
Jul 05, 2019 | 5.960 | 6.190 | 5.960 | 6.190 | 1,800 | -0.22(-3.43%) |
Jul 03, 2019 | 6.200 | 6.410 | 6.200 | 6.410 | 12,000 | +0.11(+1.75%) |
Jul 02, 2019 | 6.300 | 6.300 | 6.170 | 6.300 | 4,219 | +0.24(+3.96%) |