Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 5.000 | 5.060 | 4.870 | 4.950 | 341,126 | +0.08(+1.64%) |
Sep 27, 2019 | 4.970 | 5.020 | 4.800 | 4.870 | 341,300 | -0.10(-2.01%) |
Sep 26, 2019 | 5.350 | 5.360 | 4.960 | 4.970 | 310,542 | -0.38(-7.10%) |
Sep 25, 2019 | 5.240 | 5.440 | 5.120 | 5.350 | 467,296 | +0.09(+1.71%) |
Sep 24, 2019 | 5.590 | 5.695 | 5.120 | 5.260 | 436,487 | -0.31(-5.57%) |
Sep 23, 2019 | 5.680 | 5.750 | 5.530 | 5.570 | 265,263 | -0.11(-1.94%) |
Sep 20, 2019 | 5.590 | 5.780 | 5.570 | 5.680 | 1,139,400 | +0.03(+0.53%) |
Sep 19, 2019 | 5.760 | 5.870 | 5.560 | 5.650 | 255,052 | -0.06(-1.05%) |
Sep 18, 2019 | 5.470 | 5.930 | 5.400 | 5.710 | 565,525 | +0.22(+4.01%) |
Sep 17, 2019 | 5.250 | 5.510 | 5.210 | 5.490 | 530,935 | +0.24(+4.57%) |
Sep 16, 2019 | 5.170 | 5.470 | 5.170 | 5.250 | 344,617 | +0.03(+0.57%) |
Sep 13, 2019 | 5.280 | 5.360 | 5.020 | 5.220 | 369,900 | -0.02(-0.38%) |
Sep 12, 2019 | 5.250 | 5.420 | 5.210 | 5.240 | 255,986 | -0.01(-0.19%) |
Sep 11, 2019 | 5.100 | 5.320 | 5.090 | 5.250 | 213,898 | +0.20(+3.96%) |
Sep 10, 2019 | 4.800 | 5.090 | 4.660 | 5.050 | 307,459 | +0.22(+4.55%) |
Sep 09, 2019 | 5.240 | 5.240 | 4.790 | 4.830 | 446,324 | -0.36(-6.94%) |
Sep 06, 2019 | 5.140 | 5.310 | 5.080 | 5.190 | 214,500 | +0.06(+1.17%) |
Sep 05, 2019 | 5.060 | 5.190 | 4.870 | 5.130 | 301,477 | +0.12(+2.40%) |
Sep 04, 2019 | 5.090 | 5.150 | 4.970 | 5.010 | 332,386 | -0.04(-0.79%) |
Sep 03, 2019 | 5.150 | 5.259 | 4.980 | 5.050 | 414,903 | -0.13(-2.51%) |
Aug 30, 2019 | 5.170 | 5.400 | 5.140 | 5.180 | 337,200 | +0.02(+0.39%) |
Aug 29, 2019 | 5.070 | 5.170 | 4.950 | 5.160 | 284,422 | +0.13(+2.58%) |
Aug 28, 2019 | 5.060 | 5.180 | 5.010 | 5.030 | 304,127 | -0.06(-1.18%) |
Aug 27, 2019 | 5.370 | 5.460 | 5.030 | 5.090 | 369,106 | -0.27(-5.04%) |
Aug 26, 2019 | 5.240 | 5.400 | 5.110 | 5.360 | 322,872 | +0.18(+3.47%) |
Aug 23, 2019 | 5.450 | 5.510 | 5.080 | 5.180 | 300,600 | -0.31(-5.65%) |
Aug 22, 2019 | 5.640 | 5.660 | 5.400 | 5.490 | 332,430 | -0.01(-0.18%) |
Aug 21, 2019 | 5.500 | 5.700 | 5.370 | 5.500 | 591,777 | +0.03(+0.55%) |
Aug 20, 2019 | 5.100 | 5.500 | 5.100 | 5.470 | 408,500 | +0.39(+7.68%) |
Aug 19, 2019 | 4.950 | 5.190 | 4.949 | 5.080 | 871,603 | +0.20(+4.10%) |
Aug 16, 2019 | 5.000 | 5.090 | 4.880 | 4.880 | 934,600 | -0.11(-2.20%) |
Aug 15, 2019 | 4.960 | 5.090 | 4.880 | 4.990 | 408,287 | +0.02(+0.40%) |
Aug 14, 2019 | 5.070 | 5.120 | 4.930 | 4.970 | 430,383 | -0.18(-3.50%) |
Aug 13, 2019 | 5.160 | 5.250 | 5.030 | 5.150 | 614,338 | -0.06(-1.15%) |
Aug 12, 2019 | 5.070 | 5.280 | 5.020 | 5.210 | 667,963 | +0.14(+2.76%) |
Aug 09, 2019 | 5.150 | 5.350 | 4.980 | 5.070 | 368,600 | +0.04(+0.80%) |
Aug 08, 2019 | 5.000 | 5.110 | 4.890 | 5.030 | 304,006 | +0.06(+1.21%) |
Aug 07, 2019 | 4.990 | 5.070 | 4.800 | 4.970 | 326,001 | -0.02(-0.40%) |
Aug 06, 2019 | 4.920 | 5.250 | 4.890 | 4.990 | 605,448 | +0.14(+2.89%) |
Aug 05, 2019 | 5.010 | 5.170 | 4.850 | 4.850 | 508,415 | -0.22(-4.34%) |
Aug 02, 2019 | 5.120 | 5.160 | 4.810 | 5.070 | 753,500 | -0.07(-1.36%) |
Aug 01, 2019 | 5.500 | 5.580 | 5.120 | 5.140 | 583,314 | -0.35(-6.38%) |
Jul 31, 2019 | 5.690 | 5.740 | 5.450 | 5.490 | 835,285 | -0.16(-2.83%) |
Jul 30, 2019 | 5.550 | 5.650 | 5.400 | 5.650 | 611,256 | +0.09(+1.62%) |
Jul 29, 2019 | 5.520 | 5.770 | 5.350 | 5.560 | 988,556 | +0.10(+1.83%) |
Jul 26, 2019 | 5.640 | 5.900 | 5.450 | 5.460 | 4,219,200 | -0.20(-3.53%) |
Jul 25, 2019 | 6.610 | 6.960 | 5.660 | 5.660 | 1,215,480 | -0.84(-12.92%) |
Jul 24, 2019 | 7.900 | 7.920 | 6.430 | 6.500 | 1,825,884 | -1.36(-17.30%) |
Jul 23, 2019 | 7.350 | 9.250 | 7.200 | 7.860 | 19,147,208 | +1.66(+26.77%) |
Jul 22, 2019 | 6.310 | 6.410 | 6.080 | 6.200 | 324,001 | -0.10(-1.59%) |
Jul 19, 2019 | 6.260 | 6.350 | 6.200 | 6.300 | 304,300 | +0.04(+0.64%) |
Jul 18, 2019 | 5.870 | 6.280 | 5.674 | 6.260 | 402,419 | +0.39(+6.64%) |
Jul 17, 2019 | 6.310 | 6.470 | 5.780 | 5.870 | 410,470 | -0.46(-7.27%) |
Jul 16, 2019 | 6.540 | 6.550 | 6.200 | 6.330 | 255,944 | -0.18(-2.76%) |
Jul 15, 2019 | 6.430 | 6.790 | 6.320 | 6.510 | 373,972 | +0.07(+1.09%) |
Jul 12, 2019 | 6.540 | 6.637 | 6.215 | 6.440 | 329,600 | -0.16(-2.42%) |
Jul 11, 2019 | 7.210 | 7.230 | 6.510 | 6.600 | 304,117 | -0.63(-8.71%) |
Jul 10, 2019 | 7.100 | 7.270 | 6.890 | 7.230 | 182,119 | +0.28(+4.03%) |
Jul 09, 2019 | 7.150 | 7.225 | 6.818 | 6.950 | 229,440 | -0.30(-4.14%) |
Jul 08, 2019 | 7.710 | 7.720 | 7.120 | 7.250 | 249,976 | -0.44(-5.72%) |
Jul 05, 2019 | 7.870 | 7.970 | 7.416 | 7.690 | 201,600 | -0.18(-2.29%) |
Jul 03, 2019 | 7.980 | 8.000 | 7.660 | 7.870 | 281,700 | -0.03(-0.38%) |
Jul 02, 2019 | 8.040 | 8.240 | 7.830 | 7.900 | 248,077 | -0.07(-0.88%) |