Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 5.518 | 5.624 | 5.402 | 5.441 | 2,125,555 | -0.20(-3.59%) |
Sep 27, 2019 | 5.557 | 5.730 | 5.547 | 5.643 | 1,666,030 | +0.00(+0.00%) |
Sep 26, 2019 | 5.740 | 5.807 | 5.643 | 5.643 | 1,291,395 | -0.06(-1.02%) |
Sep 25, 2019 | 5.923 | 5.933 | 5.639 | 5.701 | 1,729,526 | -0.26(-4.37%) |
Sep 24, 2019 | 5.885 | 5.981 | 5.759 | 5.962 | 1,909,627 | +0.08(+1.31%) |
Sep 23, 2019 | 5.865 | 5.923 | 5.759 | 5.885 | 2,365,403 | +0.18(+3.21%) |
Sep 20, 2019 | 5.634 | 5.740 | 5.557 | 5.701 | 2,679,103 | +0.08(+1.37%) |
Sep 19, 2019 | 5.528 | 5.624 | 5.431 | 5.624 | 1,547,588 | +0.14(+2.46%) |
Sep 18, 2019 | 5.643 | 5.672 | 5.402 | 5.489 | 2,159,592 | -0.14(-2.40%) |
Sep 17, 2019 | 5.470 | 5.624 | 5.412 | 5.624 | 1,730,460 | +0.19(+3.55%) |
Sep 16, 2019 | 5.479 | 5.499 | 5.258 | 5.431 | 2,461,359 | +0.05(+0.90%) |
Sep 13, 2019 | 5.335 | 5.523 | 5.335 | 5.383 | 2,480,593 | +0.00(+0.00%) |
Sep 12, 2019 | 5.643 | 5.672 | 5.364 | 5.383 | 2,228,650 | -0.12(-2.11%) |
Sep 11, 2019 | 5.450 | 5.547 | 5.402 | 5.499 | 1,379,496 | +0.07(+1.24%) |
Sep 10, 2019 | 5.412 | 5.508 | 5.402 | 5.431 | 1,370,503 | -0.01(-0.18%) |
Sep 09, 2019 | 5.605 | 5.634 | 5.402 | 5.441 | 1,718,164 | -0.14(-2.59%) |
Sep 06, 2019 | 5.730 | 5.798 | 5.557 | 5.586 | 2,405,750 | -0.11(-1.86%) |
Sep 05, 2019 | 5.981 | 6.029 | 5.682 | 5.692 | 3,737,877 | -0.41(-6.65%) |
Sep 04, 2019 | 6.116 | 6.164 | 6.058 | 6.097 | 1,445,987 | -0.02(-0.32%) |
Sep 03, 2019 | 6.135 | 6.212 | 6.029 | 6.116 | 1,736,914 | +0.11(+1.77%) |
Aug 30, 2019 | 5.981 | 6.078 | 5.942 | 6.010 | 834,051 | -0.01(-0.16%) |
Aug 29, 2019 | 6.242 | 6.242 | 5.962 | 6.020 | 1,368,380 | -0.22(-3.55%) |
Aug 28, 2019 | 6.309 | 6.386 | 6.193 | 6.242 | 1,095,070 | -0.05(-0.77%) |
Aug 27, 2019 | 6.174 | 6.386 | 6.174 | 6.290 | 1,831,688 | +0.10(+1.56%) |
Aug 26, 2019 | 6.319 | 6.348 | 6.135 | 6.193 | 1,501,845 | -0.06(-0.93%) |
Aug 23, 2019 | 5.981 | 6.280 | 5.981 | 6.251 | 1,735,379 | +0.26(+4.35%) |
Aug 22, 2019 | 5.981 | 6.073 | 5.971 | 5.991 | 861,530 | -0.07(-1.11%) |
Aug 21, 2019 | 6.078 | 6.202 | 5.991 | 6.058 | 985,782 | -0.03(-0.48%) |
Aug 20, 2019 | 5.846 | 6.145 | 5.846 | 6.087 | 1,612,235 | +0.25(+4.30%) |
Aug 19, 2019 | 5.721 | 5.920 | 5.653 | 5.836 | 1,704,892 | +0.05(+0.83%) |
Aug 16, 2019 | 6.039 | 6.078 | 5.788 | 5.788 | 1,919,894 | -0.29(-4.76%) |
Aug 15, 2019 | 5.981 | 6.102 | 5.923 | 6.078 | 1,228,383 | +0.09(+1.45%) |
Aug 14, 2019 | 6.145 | 6.246 | 5.981 | 5.991 | 1,755,789 | -0.13(-2.05%) |
Aug 13, 2019 | 6.377 | 6.406 | 5.875 | 6.116 | 2,554,750 | -0.17(-2.76%) |
Aug 12, 2019 | 6.377 | 6.502 | 6.261 | 6.290 | 1,987,907 | -0.04(-0.61%) |
Aug 09, 2019 | 6.367 | 6.415 | 6.222 | 6.328 | 1,989,865 | -0.04(-0.61%) |
Aug 08, 2019 | 6.261 | 6.454 | 6.193 | 6.367 | 2,249,756 | +0.02(+0.30%) |
Aug 07, 2019 | 6.608 | 6.666 | 6.319 | 6.348 | 3,328,269 | +0.04(+0.61%) |
Aug 06, 2019 | 6.541 | 6.550 | 6.213 | 6.309 | 2,605,787 | -0.21(-3.25%) |
Aug 05, 2019 | 6.357 | 6.772 | 6.309 | 6.521 | 4,900,228 | +0.54(+9.03%) |
Aug 02, 2019 | 5.836 | 6.232 | 5.836 | 5.981 | 2,541,131 | -0.26(-4.17%) |
Aug 01, 2019 | 5.875 | 6.280 | 5.807 | 6.242 | 2,983,234 | +0.32(+5.37%) |
Jul 31, 2019 | 6.367 | 6.367 | 5.894 | 5.923 | 3,253,750 | -0.46(-7.25%) |
Jul 30, 2019 | 6.367 | 6.415 | 6.309 | 6.386 | 1,635,045 | +0.12(+1.85%) |
Jul 29, 2019 | 6.222 | 6.280 | 6.116 | 6.270 | 1,602,483 | +0.05(+0.78%) |
Jul 26, 2019 | 6.492 | 6.502 | 6.164 | 6.222 | 1,410,403 | -0.03(-0.46%) |
Jul 25, 2019 | 6.579 | 6.608 | 6.222 | 6.251 | 2,598,416 | -0.33(-4.99%) |
Jul 24, 2019 | 6.270 | 6.579 | 6.270 | 6.579 | 2,812,349 | +0.34(+5.41%) |
Jul 23, 2019 | 6.203 | 6.333 | 6.116 | 6.242 | 3,480,215 | -0.05(-0.77%) |
Jul 22, 2019 | 6.338 | 6.386 | 6.203 | 6.290 | 2,347,433 | +0.00(+0.00%) |
Jul 19, 2019 | 6.184 | 6.459 | 6.116 | 6.290 | 4,463,824 | +0.09(+1.40%) |
Jul 18, 2019 | 5.721 | 6.203 | 5.643 | 6.203 | 4,820,685 | +0.51(+8.98%) |
Jul 17, 2019 | 5.499 | 5.692 | 5.436 | 5.692 | 1,947,049 | +0.24(+4.42%) |
Jul 16, 2019 | 5.460 | 5.557 | 5.431 | 5.450 | 1,051,315 | -0.03(-0.53%) |
Jul 15, 2019 | 5.499 | 5.528 | 5.412 | 5.479 | 800,326 | -0.01(-0.18%) |
Jul 12, 2019 | 5.402 | 5.499 | 5.383 | 5.489 | 1,180,484 | +0.11(+1.97%) |
Jul 11, 2019 | 5.364 | 5.431 | 5.325 | 5.383 | 1,554,390 | -0.01(-0.18%) |
Jul 10, 2019 | 5.393 | 5.422 | 5.306 | 5.393 | 1,349,636 | +0.10(+1.82%) |
Jul 09, 2019 | 5.190 | 5.306 | 5.142 | 5.296 | 1,474,216 | +0.10(+1.86%) |
Jul 08, 2019 | 5.393 | 5.393 | 5.200 | 5.200 | 1,389,714 | -0.14(-2.71%) |
Jul 05, 2019 | 5.335 | 5.383 | 5.200 | 5.344 | 1,542,052 | -0.11(-1.95%) |
Jul 03, 2019 | 5.547 | 5.547 | 5.431 | 5.450 | 1,076,513 | -0.01(-0.18%) |
Jul 02, 2019 | 5.258 | 5.479 | 5.219 | 5.460 | 1,812,146 | +0.27(+5.20%) |