Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 5.618 | 5.627 | 5.555 | 5.564 | 13,522,733 | -0.04(-0.64%) |
Aug 29, 2019 | 5.564 | 5.627 | 5.555 | 5.600 | 21,740,740 | +0.07(+1.31%) |
Aug 28, 2019 | 5.438 | 5.564 | 5.438 | 5.528 | 19,472,168 | +0.06(+1.16%) |
Aug 27, 2019 | 5.501 | 5.528 | 5.429 | 5.465 | 22,047,758 | -0.02(-0.33%) |
Aug 26, 2019 | 5.456 | 5.483 | 5.429 | 5.483 | 14,858,505 | +0.08(+1.50%) |
Aug 23, 2019 | 5.537 | 5.573 | 5.375 | 5.402 | 22,504,880 | -0.15(-2.76%) |
Aug 22, 2019 | 5.555 | 5.591 | 5.510 | 5.555 | 12,352,048 | +0.00(+0.00%) |
Aug 21, 2019 | 5.519 | 5.591 | 5.510 | 5.555 | 10,744,784 | +0.06(+1.15%) |
Aug 20, 2019 | 5.564 | 5.591 | 5.483 | 5.492 | 18,274,150 | -0.08(-1.46%) |
Aug 19, 2019 | 5.537 | 5.609 | 5.519 | 5.573 | 21,963,388 | +0.09(+1.64%) |
Aug 16, 2019 | 5.438 | 5.546 | 5.420 | 5.483 | 14,975,974 | +0.10(+1.84%) |
Aug 15, 2019 | 5.438 | 5.456 | 5.375 | 5.384 | 19,435,038 | -0.03(-0.50%) |
Aug 14, 2019 | 5.429 | 5.438 | 5.384 | 5.411 | 25,692,530 | -0.07(-1.32%) |
Aug 13, 2019 | 5.447 | 5.546 | 5.420 | 5.483 | 17,453,340 | +0.04(+0.66%) |
Aug 12, 2019 | 5.483 | 5.510 | 5.447 | 5.447 | 14,665,204 | -0.07(-1.31%) |
Aug 09, 2019 | 5.528 | 5.564 | 5.474 | 5.519 | 19,327,934 | -0.05(-0.81%) |
Aug 08, 2019 | 5.528 | 5.582 | 5.519 | 5.564 | 20,651,432 | +0.07(+1.18%) |
Aug 07, 2019 | 5.436 | 5.517 | 5.346 | 5.499 | 23,251,288 | +0.02(+0.33%) |
Aug 06, 2019 | 5.481 | 5.526 | 5.436 | 5.481 | 20,516,998 | +0.04(+0.66%) |
Aug 05, 2019 | 5.643 | 5.652 | 5.382 | 5.445 | 40,896,244 | -0.26(-4.57%) |
Aug 02, 2019 | 5.625 | 5.733 | 5.616 | 5.706 | 26,333,236 | +0.06(+1.12%) |
Aug 01, 2019 | 5.652 | 5.742 | 5.634 | 5.643 | 30,799,276 | +0.01(+0.16%) |
Jul 31, 2019 | 5.544 | 5.688 | 5.544 | 5.634 | 31,588,518 | +0.07(+1.29%) |
Jul 30, 2019 | 5.544 | 5.625 | 5.499 | 5.562 | 33,347,032 | +0.02(+0.32%) |
Jul 29, 2019 | 5.598 | 5.616 | 5.490 | 5.544 | 37,954,748 | -0.05(-0.96%) |
Jul 26, 2019 | 5.544 | 5.607 | 5.526 | 5.598 | 21,826,862 | +0.07(+1.30%) |
Jul 25, 2019 | 5.481 | 5.607 | 5.472 | 5.526 | 36,857,008 | +0.04(+0.66%) |
Jul 24, 2019 | 5.427 | 5.490 | 5.427 | 5.490 | 15,908,766 | +0.05(+0.99%) |
Jul 23, 2019 | 5.481 | 5.499 | 5.409 | 5.436 | 17,900,978 | -0.04(-0.66%) |
Jul 22, 2019 | 5.454 | 5.508 | 5.454 | 5.472 | 22,373,192 | +0.02(+0.33%) |
Jul 19, 2019 | 5.436 | 5.490 | 5.409 | 5.454 | 17,788,938 | +0.02(+0.33%) |
Jul 18, 2019 | 5.409 | 5.463 | 5.400 | 5.436 | 20,142,056 | +0.00(+0.00%) |
Jul 17, 2019 | 5.445 | 5.463 | 5.382 | 5.436 | 16,149,120 | -0.01(-0.17%) |
Jul 16, 2019 | 5.427 | 5.481 | 5.418 | 5.445 | 20,410,734 | +0.01(+0.17%) |
Jul 15, 2019 | 5.454 | 5.463 | 5.373 | 5.436 | 25,634,936 | -0.03(-0.49%) |
Jul 12, 2019 | 5.463 | 5.490 | 5.431 | 5.463 | 25,508,784 | +0.04(+0.66%) |
Jul 11, 2019 | 5.427 | 5.463 | 5.382 | 5.427 | 21,054,136 | +0.00(+0.00%) |
Jul 10, 2019 | 5.391 | 5.427 | 5.328 | 5.427 | 29,765,132 | +0.06(+1.17%) |
Jul 09, 2019 | 5.301 | 5.391 | 5.301 | 5.364 | 31,322,578 | +0.03(+0.51%) |
Jul 08, 2019 | 5.292 | 5.364 | 5.292 | 5.337 | 22,813,998 | +0.02(+0.34%) |
Jul 05, 2019 | 5.283 | 5.346 | 5.247 | 5.319 | 23,547,322 | +0.03(+0.51%) |
Jul 03, 2019 | 5.256 | 5.301 | 5.238 | 5.292 | 13,119,451 | +0.04(+0.86%) |
Jul 02, 2019 | 5.121 | 5.265 | 5.121 | 5.247 | 31,734,260 | +0.11(+2.10%) |
Jul 01, 2019 | 5.067 | 5.139 | 5.049 | 5.139 | 21,700,430 | +0.12(+2.33%) |
Jun 28, 2019 | 4.995 | 5.067 | 4.986 | 5.022 | 35,998,768 | +0.01(+0.18%) |
Jun 27, 2019 | 5.004 | 5.049 | 4.959 | 5.013 | 21,032,148 | +0.04(+0.72%) |
Jun 26, 2019 | 5.004 | 5.049 | 4.959 | 4.977 | 21,632,176 | -0.01(-0.18%) |
Jun 25, 2019 | 5.022 | 5.040 | 4.950 | 4.986 | 28,106,286 | -0.04(-0.72%) |
Jun 24, 2019 | 5.058 | 5.067 | 4.968 | 5.022 | 25,305,466 | -0.02(-0.36%) |
Jun 21, 2019 | 5.139 | 5.166 | 5.031 | 5.040 | 55,955,836 | -0.13(-2.44%) |
Jun 20, 2019 | 5.139 | 5.184 | 5.103 | 5.166 | 20,514,256 | +0.05(+1.06%) |
Jun 19, 2019 | 5.148 | 5.175 | 5.049 | 5.112 | 21,666,684 | -0.02(-0.35%) |
Jun 18, 2019 | 5.121 | 5.202 | 5.103 | 5.130 | 28,783,952 | +0.06(+1.24%) |
Jun 17, 2019 | 4.995 | 5.148 | 4.959 | 5.067 | 30,276,518 | +0.06(+1.26%) |
Jun 14, 2019 | 5.013 | 5.040 | 4.977 | 5.004 | 20,218,626 | -0.02(-0.36%) |
Jun 13, 2019 | 4.977 | 5.049 | 4.941 | 5.022 | 24,162,414 | +0.07(+1.45%) |
Jun 12, 2019 | 4.941 | 4.977 | 4.923 | 4.950 | 17,211,244 | +0.01(+0.18%) |
Jun 11, 2019 | 4.923 | 4.986 | 4.896 | 4.941 | 28,863,062 | +0.05(+1.10%) |
Jun 10, 2019 | 4.842 | 4.941 | 4.824 | 4.887 | 36,619,200 | +0.11(+2.26%) |
Jun 07, 2019 | 4.797 | 4.833 | 4.752 | 4.779 | 22,556,092 | +0.00(+0.00%) |
Jun 06, 2019 | 4.761 | 4.797 | 4.725 | 4.779 | 23,658,342 | +0.04(+0.76%) |
Jun 05, 2019 | 4.896 | 4.896 | 4.743 | 4.743 | 27,093,576 | -0.11(-2.23%) |
Jun 04, 2019 | 4.779 | 4.860 | 4.779 | 4.851 | 30,694,676 | +0.11(+2.28%) |