Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 5.286 | 5.300 | 5.247 | 5.260 | 14,750,477 | -0.05(-0.89%) |
Sep 27, 2019 | 5.275 | 5.395 | 5.271 | 5.307 | 24,851,458 | +0.01(+0.21%) |
Sep 26, 2019 | 5.296 | 5.311 | 5.235 | 5.296 | 25,033,616 | +0.04(+0.76%) |
Sep 25, 2019 | 5.147 | 5.264 | 5.120 | 5.256 | 25,572,990 | +0.02(+0.42%) |
Sep 24, 2019 | 5.300 | 5.300 | 5.206 | 5.235 | 16,669,574 | -0.06(-1.10%) |
Sep 23, 2019 | 5.249 | 5.324 | 5.246 | 5.293 | 20,547,870 | +0.01(+0.14%) |
Sep 20, 2019 | 5.264 | 5.296 | 5.224 | 5.286 | 25,043,196 | +0.00(+0.07%) |
Sep 19, 2019 | 5.384 | 5.409 | 5.275 | 5.282 | 27,485,890 | -0.03(-0.62%) |
Sep 18, 2019 | 5.362 | 5.395 | 5.311 | 5.315 | 23,669,832 | -0.12(-2.14%) |
Sep 17, 2019 | 5.409 | 5.438 | 5.298 | 5.431 | 40,076,716 | -0.05(-0.93%) |
Sep 16, 2019 | 5.431 | 5.558 | 5.398 | 5.482 | 80,736,904 | +0.20(+3.71%) |
Sep 13, 2019 | 5.362 | 5.391 | 5.260 | 5.286 | 23,924,962 | -0.06(-1.16%) |
Sep 12, 2019 | 5.282 | 5.362 | 5.242 | 5.347 | 27,784,074 | +0.05(+0.96%) |
Sep 11, 2019 | 5.362 | 5.409 | 5.256 | 5.296 | 44,030,096 | -0.01(-0.27%) |
Sep 10, 2019 | 5.267 | 5.376 | 5.217 | 5.311 | 54,281,196 | +0.03(+0.62%) |
Sep 09, 2019 | 5.249 | 5.315 | 5.237 | 5.278 | 55,392,388 | +0.08(+1.54%) |
Sep 06, 2019 | 5.169 | 5.260 | 5.140 | 5.198 | 30,795,288 | +0.06(+1.13%) |
Sep 05, 2019 | 5.187 | 5.222 | 5.133 | 5.140 | 38,781,856 | +0.06(+1.14%) |
Sep 04, 2019 | 5.049 | 5.126 | 5.026 | 5.082 | 51,453,320 | +0.21(+4.33%) |
Sep 03, 2019 | 4.835 | 4.911 | 4.813 | 4.871 | 40,693,696 | -0.05(-1.11%) |
Aug 30, 2019 | 4.955 | 4.977 | 4.884 | 4.926 | 29,749,678 | +0.05(+1.12%) |
Aug 29, 2019 | 4.820 | 4.900 | 4.764 | 4.871 | 42,983,320 | +0.12(+2.45%) |
Aug 28, 2019 | 4.737 | 4.788 | 4.689 | 4.755 | 31,254,228 | +0.06(+1.24%) |
Aug 27, 2019 | 4.704 | 4.778 | 4.624 | 4.697 | 48,984,496 | +0.05(+1.02%) |
Aug 26, 2019 | 4.737 | 4.755 | 4.609 | 4.649 | 48,038,512 | -0.07(-1.39%) |
Aug 23, 2019 | 4.857 | 4.944 | 4.700 | 4.715 | 60,981,804 | -0.23(-4.63%) |
Aug 22, 2019 | 5.046 | 5.053 | 4.911 | 4.944 | 32,730,064 | -0.08(-1.52%) |
Aug 21, 2019 | 4.864 | 5.133 | 4.802 | 5.020 | 98,127,976 | +0.27(+5.58%) |
Aug 20, 2019 | 4.718 | 4.813 | 4.700 | 4.755 | 37,412,404 | -0.01(-0.30%) |
Aug 19, 2019 | 4.864 | 4.886 | 4.729 | 4.769 | 44,125,460 | -0.04(-0.83%) |
Aug 16, 2019 | 4.871 | 4.904 | 4.766 | 4.809 | 40,005,236 | -0.04(-0.90%) |
Aug 15, 2019 | 4.835 | 4.884 | 4.726 | 4.853 | 43,838,348 | -0.01(-0.30%) |
Aug 14, 2019 | 4.955 | 4.973 | 4.853 | 4.868 | 49,171,612 | -0.25(-4.97%) |
Aug 13, 2019 | 4.980 | 5.173 | 4.955 | 5.122 | 35,788,716 | +0.07(+1.35%) |
Aug 12, 2019 | 5.068 | 5.083 | 5.018 | 5.054 | 31,107,034 | -0.18(-3.51%) |
Aug 09, 2019 | 5.285 | 5.346 | 5.223 | 5.238 | 32,966,410 | -0.04(-0.82%) |
Aug 08, 2019 | 5.227 | 5.285 | 5.171 | 5.281 | 51,571,760 | +0.16(+3.10%) |
Aug 07, 2019 | 5.003 | 5.133 | 4.960 | 5.122 | 67,367,920 | -0.05(-0.91%) |
Aug 06, 2019 | 5.227 | 5.245 | 5.126 | 5.169 | 58,308,264 | +0.05(+0.99%) |
Aug 05, 2019 | 5.220 | 5.227 | 5.084 | 5.119 | 62,513,120 | -0.28(-5.15%) |
Aug 02, 2019 | 5.498 | 5.541 | 5.351 | 5.397 | 61,981,312 | +0.08(+1.56%) |
Aug 01, 2019 | 5.411 | 5.498 | 5.209 | 5.314 | 66,215,592 | -0.12(-2.19%) |
Jul 31, 2019 | 5.523 | 5.530 | 5.370 | 5.433 | 44,771,272 | -0.03(-0.53%) |
Jul 30, 2019 | 5.490 | 5.508 | 5.444 | 5.462 | 36,503,852 | -0.04(-0.66%) |
Jul 29, 2019 | 5.422 | 5.508 | 5.397 | 5.498 | 29,967,978 | +0.06(+1.06%) |
Jul 26, 2019 | 5.570 | 5.573 | 5.415 | 5.440 | 53,546,696 | -0.15(-2.65%) |
Jul 25, 2019 | 5.711 | 5.714 | 5.581 | 5.588 | 36,803,100 | -0.14(-2.40%) |
Jul 24, 2019 | 5.801 | 5.850 | 5.721 | 5.725 | 30,773,980 | -0.08(-1.31%) |
Jul 23, 2019 | 5.786 | 5.804 | 5.740 | 5.801 | 44,473,964 | +0.03(+0.50%) |
Jul 22, 2019 | 5.819 | 5.837 | 5.759 | 5.772 | 26,107,544 | +0.00(+0.00%) |
Jul 19, 2019 | 5.812 | 5.815 | 5.740 | 5.772 | 30,102,236 | -0.05(-0.87%) |
Jul 18, 2019 | 5.837 | 5.844 | 5.758 | 5.823 | 28,683,962 | -0.01(-0.19%) |
Jul 17, 2019 | 5.873 | 5.873 | 5.786 | 5.833 | 31,548,474 | -0.01(-0.19%) |
Jul 16, 2019 | 5.938 | 5.972 | 5.821 | 5.844 | 35,962,064 | -0.11(-1.82%) |
Jul 15, 2019 | 6.068 | 6.093 | 5.945 | 5.952 | 34,158,380 | -0.12(-2.02%) |
Jul 12, 2019 | 6.025 | 6.117 | 6.014 | 6.075 | 53,853,640 | +0.05(+0.84%) |
Jul 11, 2019 | 5.927 | 6.032 | 5.916 | 6.025 | 64,356,496 | +0.15(+2.52%) |
Jul 10, 2019 | 5.902 | 5.927 | 5.862 | 5.877 | 65,647,168 | +0.08(+1.43%) |
Jul 09, 2019 | 5.740 | 5.814 | 5.696 | 5.794 | 37,565,528 | +0.02(+0.31%) |
Jul 08, 2019 | 5.696 | 5.786 | 5.671 | 5.776 | 48,873,872 | +0.12(+2.04%) |
Jul 05, 2019 | 5.635 | 5.707 | 5.613 | 5.660 | 30,002,506 | +0.13(+2.28%) |
Jul 03, 2019 | 5.516 | 5.577 | 5.499 | 5.534 | 20,508,536 | +0.04(+0.66%) |
Jul 02, 2019 | 5.573 | 5.584 | 5.462 | 5.498 | 50,037,844 | -0.09(-1.68%) |