Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 5.430 | 5.520 | 5.420 | 5.490 | 532,574 | +0.04(+0.73%) |
Sep 27, 2019 | 5.510 | 5.520 | 5.425 | 5.450 | 540,600 | -0.08(-1.54%) |
Sep 26, 2019 | 5.554 | 5.569 | 5.458 | 5.535 | 617,527 | -0.02(-0.35%) |
Sep 25, 2019 | 5.468 | 5.583 | 5.410 | 5.554 | 613,318 | +0.09(+1.58%) |
Sep 24, 2019 | 5.468 | 5.497 | 5.420 | 5.468 | 556,310 | +0.02(+0.35%) |
Sep 23, 2019 | 5.362 | 5.477 | 5.343 | 5.449 | 509,302 | +0.08(+1.43%) |
Sep 20, 2019 | 5.333 | 5.420 | 5.276 | 5.372 | 936,481 | +0.03(+0.54%) |
Sep 19, 2019 | 5.381 | 5.420 | 5.314 | 5.343 | 265,504 | -0.02(-0.36%) |
Sep 18, 2019 | 5.237 | 5.391 | 5.237 | 5.362 | 287,469 | +0.14(+2.76%) |
Sep 17, 2019 | 5.314 | 5.314 | 5.141 | 5.218 | 377,786 | -0.10(-1.81%) |
Sep 16, 2019 | 5.343 | 5.362 | 5.256 | 5.314 | 324,088 | -0.06(-1.07%) |
Sep 13, 2019 | 5.343 | 5.439 | 5.333 | 5.372 | 270,256 | +0.04(+0.72%) |
Sep 12, 2019 | 5.410 | 5.429 | 5.298 | 5.333 | 302,482 | -0.07(-1.25%) |
Sep 11, 2019 | 5.237 | 5.400 | 5.196 | 5.400 | 396,346 | +0.18(+3.50%) |
Sep 10, 2019 | 5.016 | 5.271 | 5.006 | 5.218 | 446,289 | +0.22(+4.42%) |
Sep 09, 2019 | 4.872 | 5.006 | 4.872 | 4.997 | 285,247 | +0.12(+2.56%) |
Sep 06, 2019 | 4.872 | 4.901 | 4.843 | 4.872 | 198,243 | -0.01(-0.20%) |
Sep 05, 2019 | 4.853 | 4.958 | 4.853 | 4.882 | 408,025 | +0.04(+0.79%) |
Sep 04, 2019 | 4.785 | 4.930 | 4.785 | 4.843 | 528,597 | +0.11(+2.23%) |
Sep 03, 2019 | 4.680 | 4.757 | 4.632 | 4.737 | 461,083 | -0.01(-0.20%) |
Aug 30, 2019 | 4.766 | 4.795 | 4.603 | 4.747 | 678,816 | -0.02(-0.40%) |
Aug 29, 2019 | 4.872 | 4.910 | 4.766 | 4.766 | 442,163 | -0.11(-2.17%) |
Aug 28, 2019 | 4.939 | 5.035 | 4.858 | 4.872 | 373,287 | -0.10(-1.93%) |
Aug 27, 2019 | 5.026 | 5.045 | 4.968 | 4.968 | 441,280 | -0.04(-0.77%) |
Aug 26, 2019 | 5.016 | 5.064 | 4.997 | 5.006 | 217,794 | +0.01(+0.19%) |
Aug 23, 2019 | 5.055 | 5.103 | 4.968 | 4.997 | 635,733 | -0.04(-0.76%) |
Aug 22, 2019 | 5.064 | 5.112 | 5.026 | 5.035 | 504,926 | -0.06(-1.13%) |
Aug 21, 2019 | 5.237 | 5.276 | 4.997 | 5.093 | 798,071 | -0.15(-2.93%) |
Aug 20, 2019 | 5.381 | 5.381 | 5.247 | 5.247 | 278,261 | -0.13(-2.50%) |
Aug 19, 2019 | 5.420 | 5.450 | 5.381 | 5.381 | 212,107 | +0.00(+0.00%) |
Aug 16, 2019 | 5.381 | 5.449 | 5.372 | 5.381 | 297,313 | +0.02(+0.36%) |
Aug 15, 2019 | 5.343 | 5.400 | 5.343 | 5.362 | 438,823 | +0.00(+0.00%) |
Aug 14, 2019 | 5.487 | 5.525 | 5.285 | 5.362 | 916,161 | -0.18(-3.29%) |
Aug 13, 2019 | 5.545 | 5.641 | 5.535 | 5.545 | 342,664 | -0.03(-0.52%) |
Aug 12, 2019 | 5.718 | 5.727 | 5.516 | 5.573 | 404,799 | -0.14(-2.52%) |
Aug 09, 2019 | 5.718 | 5.756 | 5.689 | 5.718 | 349,450 | -0.03(-0.50%) |
Aug 08, 2019 | 5.670 | 5.766 | 5.554 | 5.746 | 485,198 | +0.09(+1.53%) |
Aug 07, 2019 | 5.939 | 5.958 | 5.660 | 5.660 | 649,160 | -0.30(-5.00%) |
Aug 06, 2019 | 5.967 | 6.006 | 5.919 | 5.958 | 324,620 | +0.02(+0.32%) |
Aug 05, 2019 | 6.054 | 6.064 | 5.910 | 5.939 | 422,185 | -0.17(-2.83%) |
Aug 02, 2019 | 6.140 | 6.169 | 6.059 | 6.112 | 295,024 | -0.05(-0.78%) |
Aug 01, 2019 | 6.285 | 6.323 | 6.131 | 6.160 | 473,338 | -0.16(-2.58%) |
Jul 31, 2019 | 6.457 | 6.477 | 6.256 | 6.323 | 479,075 | -0.12(-1.79%) |
Jul 30, 2019 | 6.400 | 6.453 | 6.391 | 6.438 | 268,016 | +0.02(+0.30%) |
Jul 29, 2019 | 6.333 | 6.448 | 6.333 | 6.419 | 244,448 | +0.07(+1.06%) |
Jul 26, 2019 | 6.323 | 6.390 | 6.323 | 6.352 | 221,762 | +0.04(+0.61%) |
Jul 25, 2019 | 6.419 | 6.457 | 6.275 | 6.313 | 359,964 | -0.08(-1.20%) |
Jul 24, 2019 | 6.419 | 6.472 | 6.337 | 6.390 | 396,337 | -0.05(-0.75%) |
Jul 23, 2019 | 6.352 | 6.457 | 6.352 | 6.438 | 540,006 | +0.06(+0.90%) |
Jul 22, 2019 | 6.333 | 6.390 | 6.265 | 6.381 | 371,268 | +0.12(+2.00%) |
Jul 19, 2019 | 6.304 | 6.371 | 6.256 | 6.256 | 423,544 | -0.05(-0.76%) |
Jul 18, 2019 | 6.361 | 6.400 | 6.294 | 6.304 | 532,852 | -0.07(-1.06%) |
Jul 17, 2019 | 6.409 | 6.419 | 6.304 | 6.371 | 409,349 | -0.03(-0.45%) |
Jul 16, 2019 | 6.323 | 6.443 | 6.323 | 6.400 | 688,881 | +0.08(+1.22%) |
Jul 15, 2019 | 6.236 | 6.352 | 6.203 | 6.323 | 627,357 | +0.10(+1.54%) |
Jul 12, 2019 | 6.217 | 6.275 | 6.217 | 6.227 | 331,655 | +0.02(+0.31%) |
Jul 11, 2019 | 6.140 | 6.285 | 6.140 | 6.208 | 468,670 | +0.10(+1.57%) |
Jul 10, 2019 | 6.054 | 6.121 | 5.996 | 6.112 | 576,029 | +0.06(+0.95%) |
Jul 09, 2019 | 6.035 | 6.073 | 5.958 | 6.054 | 770,204 | -0.03(-0.47%) |
Jul 08, 2019 | 6.150 | 6.203 | 6.015 | 6.083 | 742,810 | -0.11(-1.71%) |
Jul 05, 2019 | 6.179 | 6.227 | 6.116 | 6.188 | 392,741 | +0.01(+0.16%) |
Jul 03, 2019 | 6.246 | 6.256 | 6.131 | 6.179 | 509,398 | -0.09(-1.46%) |
Jul 02, 2019 | 6.335 | 6.363 | 6.177 | 6.270 | 1,000,491 | -0.07(-1.17%) |