Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 5.130 | 5.200 | 5.000 | 5.020 | 403,883 | -0.11(-2.14%) |
Sep 27, 2019 | 5.270 | 5.270 | 5.000 | 5.130 | 220,800 | -0.02(-0.39%) |
Sep 26, 2019 | 5.300 | 5.320 | 5.080 | 5.150 | 233,860 | -0.16(-3.01%) |
Sep 25, 2019 | 5.520 | 5.520 | 5.240 | 5.310 | 285,452 | -0.18(-3.28%) |
Sep 24, 2019 | 5.710 | 5.810 | 5.350 | 5.490 | 392,175 | -0.21(-3.68%) |
Sep 23, 2019 | 5.650 | 5.780 | 5.480 | 5.700 | 510,605 | +0.04(+0.71%) |
Sep 20, 2019 | 5.860 | 5.970 | 5.610 | 5.660 | 1,451,500 | -0.22(-3.74%) |
Sep 19, 2019 | 5.730 | 5.950 | 5.700 | 5.880 | 448,372 | +0.17(+2.98%) |
Sep 18, 2019 | 5.530 | 5.840 | 5.480 | 5.710 | 385,774 | +0.19(+3.44%) |
Sep 17, 2019 | 5.690 | 5.810 | 5.470 | 5.520 | 186,349 | -0.15(-2.65%) |
Sep 16, 2019 | 5.580 | 5.830 | 5.480 | 5.670 | 331,473 | +0.07(+1.25%) |
Sep 13, 2019 | 5.360 | 5.670 | 5.360 | 5.600 | 376,400 | +0.27(+5.07%) |
Sep 12, 2019 | 5.170 | 5.370 | 5.150 | 5.330 | 218,554 | +0.17(+3.29%) |
Sep 11, 2019 | 5.150 | 5.330 | 5.090 | 5.160 | 250,811 | +0.01(+0.19%) |
Sep 10, 2019 | 5.100 | 5.280 | 5.030 | 5.150 | 362,128 | +0.03(+0.59%) |
Sep 09, 2019 | 5.200 | 5.280 | 5.070 | 5.120 | 223,473 | -0.08(-1.54%) |
Sep 06, 2019 | 5.290 | 5.340 | 5.170 | 5.200 | 110,500 | -0.09(-1.70%) |
Sep 05, 2019 | 5.090 | 5.340 | 5.031 | 5.290 | 241,123 | +0.24(+4.75%) |
Sep 04, 2019 | 5.080 | 5.160 | 5.000 | 5.050 | 238,905 | +0.03(+0.60%) |
Sep 03, 2019 | 5.160 | 5.270 | 4.900 | 5.020 | 333,594 | -0.21(-4.02%) |
Aug 30, 2019 | 5.300 | 5.300 | 5.100 | 5.230 | 260,600 | +0.03(+0.58%) |
Aug 29, 2019 | 5.400 | 5.400 | 5.150 | 5.200 | 319,869 | -0.16(-2.99%) |
Aug 28, 2019 | 5.410 | 5.629 | 5.310 | 5.360 | 864,807 | +0.09(+1.71%) |
Aug 27, 2019 | 5.510 | 5.690 | 5.160 | 5.270 | 648,564 | -0.13(-2.41%) |
Aug 26, 2019 | 5.810 | 5.860 | 5.380 | 5.400 | 662,067 | -0.42(-7.22%) |
Aug 23, 2019 | 5.900 | 6.000 | 5.790 | 5.820 | 499,000 | -0.08(-1.36%) |
Aug 22, 2019 | 5.990 | 6.020 | 5.820 | 5.900 | 263,792 | -0.09(-1.50%) |
Aug 21, 2019 | 6.160 | 6.200 | 5.890 | 5.990 | 296,004 | -0.14(-2.28%) |
Aug 20, 2019 | 6.200 | 6.220 | 6.010 | 6.130 | 422,509 | -0.07(-1.13%) |
Aug 19, 2019 | 6.060 | 6.290 | 6.020 | 6.200 | 433,320 | +0.19(+3.16%) |
Aug 16, 2019 | 5.730 | 6.110 | 5.730 | 6.010 | 467,900 | +0.28(+4.89%) |
Aug 15, 2019 | 5.930 | 6.020 | 5.400 | 5.730 | 514,505 | -0.19(-3.21%) |
Aug 14, 2019 | 6.190 | 6.190 | 5.900 | 5.920 | 464,915 | -0.24(-3.90%) |
Aug 13, 2019 | 6.210 | 6.350 | 5.910 | 6.160 | 809,233 | -0.06(-0.96%) |
Aug 12, 2019 | 5.870 | 6.250 | 5.730 | 6.220 | 822,737 | +0.35(+5.96%) |
Aug 09, 2019 | 5.760 | 6.000 | 5.660 | 5.870 | 1,850,400 | +0.07(+1.21%) |
Aug 08, 2019 | 5.460 | 5.960 | 5.450 | 5.800 | 994,944 | +0.37(+6.81%) |
Aug 07, 2019 | 5.170 | 5.500 | 5.120 | 5.430 | 835,065 | +0.23(+4.42%) |
Aug 06, 2019 | 5.340 | 5.470 | 5.090 | 5.200 | 705,471 | +0.02(+0.39%) |
Aug 05, 2019 | 4.990 | 5.300 | 4.750 | 5.180 | 944,317 | +0.38(+7.92%) |
Aug 02, 2019 | 4.840 | 4.890 | 4.660 | 4.800 | 284,600 | +0.03(+0.63%) |
Aug 01, 2019 | 4.740 | 4.930 | 4.700 | 4.770 | 451,921 | +0.07(+1.49%) |
Jul 31, 2019 | 4.810 | 5.050 | 4.620 | 4.700 | 3,105,752 | +0.10(+2.17%) |
Jul 30, 2019 | 4.940 | 5.200 | 4.600 | 4.600 | 502,820 | -0.40(-8.00%) |
Jul 29, 2019 | 5.240 | 5.289 | 4.880 | 5.000 | 402,525 | -0.17(-3.29%) |
Jul 26, 2019 | 5.120 | 5.460 | 5.120 | 5.170 | 700,600 | +0.13(+2.58%) |
Jul 25, 2019 | 4.750 | 5.240 | 4.510 | 5.040 | 1,408,175 | +0.44(+9.57%) |
Jul 24, 2019 | 4.630 | 4.720 | 4.430 | 4.600 | 258,992 | -0.01(-0.22%) |
Jul 23, 2019 | 4.650 | 4.687 | 4.520 | 4.610 | 145,984 | +0.01(+0.22%) |
Jul 22, 2019 | 4.570 | 4.630 | 4.400 | 4.600 | 211,307 | +0.11(+2.45%) |
Jul 19, 2019 | 4.610 | 4.670 | 4.460 | 4.490 | 278,600 | -0.15(-3.23%) |
Jul 18, 2019 | 4.700 | 4.950 | 4.610 | 4.640 | 356,447 | -0.05(-1.07%) |
Jul 17, 2019 | 4.560 | 4.720 | 4.300 | 4.690 | 422,552 | +0.40(+9.32%) |
Jul 16, 2019 | 4.460 | 4.460 | 4.060 | 4.290 | 443,670 | -0.15(-3.38%) |
Jul 15, 2019 | 4.420 | 4.520 | 4.360 | 4.440 | 151,624 | +0.09(+2.07%) |
Jul 12, 2019 | 4.480 | 4.500 | 4.310 | 4.350 | 180,200 | -0.10(-2.25%) |
Jul 11, 2019 | 4.580 | 4.580 | 4.400 | 4.450 | 123,290 | -0.10(-2.20%) |
Jul 10, 2019 | 4.640 | 4.640 | 4.480 | 4.550 | 258,193 | -0.04(-0.87%) |
Jul 09, 2019 | 4.420 | 4.620 | 4.400 | 4.590 | 245,352 | +0.18(+4.08%) |
Jul 08, 2019 | 4.310 | 4.580 | 4.270 | 4.410 | 377,705 | +0.14(+3.28%) |
Jul 05, 2019 | 4.670 | 4.790 | 4.210 | 4.270 | 357,600 | -0.40(-8.57%) |
Jul 03, 2019 | 4.710 | 4.710 | 4.610 | 4.670 | 75,900 | +0.02(+0.43%) |
Jul 02, 2019 | 4.650 | 4.680 | 4.540 | 4.650 | 201,017 | +0.10(+2.20%) |