Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 5.658 | 5.678 | 5.580 | 5.629 | 412,165 | +0.28(+5.28%) |
Aug 29, 2019 | 5.239 | 5.386 | 5.239 | 5.347 | 233,839 | +0.21(+4.17%) |
Aug 28, 2019 | 5.054 | 5.152 | 5.045 | 5.132 | 213,978 | +0.10(+1.93%) |
Aug 27, 2019 | 5.074 | 5.103 | 5.025 | 5.035 | 288,426 | -0.02(-0.39%) |
Aug 26, 2019 | 5.045 | 5.064 | 5.015 | 5.054 | 136,473 | +0.01(+0.19%) |
Aug 23, 2019 | 5.103 | 5.132 | 5.006 | 5.045 | 210,805 | -0.12(-2.26%) |
Aug 22, 2019 | 5.249 | 5.254 | 5.152 | 5.162 | 290,017 | -0.14(-2.57%) |
Aug 21, 2019 | 5.317 | 5.327 | 5.288 | 5.298 | 233,299 | +0.04(+0.74%) |
Aug 20, 2019 | 5.298 | 5.347 | 5.259 | 5.259 | 465,638 | +0.04(+0.75%) |
Aug 19, 2019 | 5.249 | 5.278 | 5.220 | 5.220 | 252,144 | +0.04(+0.75%) |
Aug 16, 2019 | 5.103 | 5.210 | 5.103 | 5.181 | 413,705 | +0.07(+1.33%) |
Aug 15, 2019 | 5.064 | 5.166 | 5.025 | 5.113 | 583,647 | +0.04(+0.77%) |
Aug 14, 2019 | 5.113 | 5.113 | 5.015 | 5.074 | 537,484 | -0.09(-1.70%) |
Aug 13, 2019 | 4.947 | 5.186 | 4.947 | 5.162 | 528,280 | +0.18(+3.52%) |
Aug 12, 2019 | 5.006 | 5.015 | 4.947 | 4.986 | 242,577 | -0.07(-1.35%) |
Aug 09, 2019 | 5.113 | 5.113 | 4.996 | 5.054 | 310,407 | -0.17(-3.17%) |
Aug 08, 2019 | 5.239 | 5.278 | 5.201 | 5.220 | 458,058 | +0.11(+2.10%) |
Aug 07, 2019 | 5.045 | 5.137 | 4.967 | 5.113 | 569,137 | -0.02(-0.38%) |
Aug 06, 2019 | 5.142 | 5.210 | 5.074 | 5.132 | 537,434 | +0.04(+0.76%) |
Aug 05, 2019 | 5.171 | 5.181 | 5.035 | 5.093 | 761,721 | -0.33(-6.10%) |
Aug 02, 2019 | 5.463 | 5.522 | 5.342 | 5.425 | 1,142,233 | -0.32(-5.59%) |
Aug 01, 2019 | 5.863 | 5.892 | 5.707 | 5.746 | 472,380 | -0.13(-2.16%) |
Jul 31, 2019 | 6.028 | 6.028 | 5.804 | 5.872 | 776,929 | -0.19(-3.05%) |
Jul 30, 2019 | 6.389 | 6.389 | 6.058 | 6.058 | 979,066 | -0.39(-6.04%) |
Jul 29, 2019 | 6.467 | 6.506 | 6.418 | 6.447 | 178,778 | +0.02(+0.30%) |
Jul 26, 2019 | 6.535 | 6.554 | 6.418 | 6.428 | 471,515 | -0.06(-0.90%) |
Jul 25, 2019 | 6.661 | 6.681 | 6.476 | 6.486 | 512,193 | -0.32(-4.72%) |
Jul 24, 2019 | 6.837 | 6.876 | 6.798 | 6.807 | 617,983 | -0.28(-3.98%) |
Jul 23, 2019 | 7.109 | 7.187 | 7.022 | 7.090 | 471,558 | -0.17(-2.28%) |
Jul 22, 2019 | 6.992 | 7.304 | 6.992 | 7.255 | 1,511,064 | +0.27(+3.91%) |
Jul 19, 2019 | 6.973 | 7.022 | 6.954 | 6.983 | 424,795 | +0.00(+0.00%) |
Jul 18, 2019 | 6.963 | 7.012 | 6.915 | 6.983 | 465,854 | -0.01(-0.14%) |
Jul 17, 2019 | 6.992 | 7.051 | 6.968 | 6.992 | 423,870 | -0.03(-0.42%) |
Jul 16, 2019 | 7.061 | 7.139 | 7.022 | 7.022 | 284,828 | +0.02(+0.28%) |
Jul 15, 2019 | 6.983 | 7.031 | 6.944 | 7.002 | 237,481 | +0.01(+0.14%) |
Jul 12, 2019 | 7.012 | 7.012 | 6.963 | 6.992 | 149,812 | +0.05(+0.70%) |
Jul 11, 2019 | 6.992 | 7.007 | 6.934 | 6.944 | 173,867 | -0.06(-0.83%) |
Jul 10, 2019 | 6.963 | 7.012 | 6.934 | 7.002 | 228,503 | +0.16(+2.28%) |
Jul 09, 2019 | 6.817 | 6.866 | 6.778 | 6.846 | 341,058 | +0.00(+0.00%) |
Jul 08, 2019 | 6.895 | 6.904 | 6.817 | 6.846 | 449,025 | -0.41(-5.64%) |
Jul 05, 2019 | 7.197 | 7.255 | 7.158 | 7.255 | 263,789 | +0.03(+0.40%) |
Jul 03, 2019 | 7.236 | 7.255 | 7.207 | 7.226 | 204,542 | -0.06(-0.80%) |
Jul 02, 2019 | 7.333 | 7.333 | 7.246 | 7.285 | 300,827 | -0.06(-0.80%) |
Jul 01, 2019 | 7.470 | 7.548 | 7.314 | 7.343 | 471,916 | -0.20(-2.71%) |
Jun 28, 2019 | 7.509 | 7.557 | 7.499 | 7.548 | 210,805 | +0.10(+1.31%) |
Jun 27, 2019 | 7.518 | 7.528 | 7.450 | 7.450 | 231,144 | +0.04(+0.53%) |
Jun 26, 2019 | 7.392 | 7.489 | 7.392 | 7.411 | 187,533 | +0.11(+1.47%) |
Jun 25, 2019 | 7.421 | 7.431 | 7.304 | 7.304 | 203,216 | -0.16(-2.09%) |
Jun 24, 2019 | 7.528 | 7.528 | 7.440 | 7.460 | 452,007 | +0.18(+2.41%) |
Jun 21, 2019 | 7.314 | 7.363 | 7.265 | 7.285 | 226,310 | -0.30(-3.98%) |
Jun 20, 2019 | 7.577 | 7.616 | 7.504 | 7.587 | 559,804 | +0.56(+7.89%) |
Jun 19, 2019 | 7.080 | 7.109 | 7.012 | 7.031 | 311,336 | -0.03(-0.41%) |
Jun 18, 2019 | 6.992 | 7.085 | 6.983 | 7.061 | 176,098 | +0.12(+1.68%) |
Jun 17, 2019 | 6.944 | 7.002 | 6.934 | 6.944 | 190,972 | +0.06(+0.85%) |
Jun 14, 2019 | 6.944 | 6.944 | 6.846 | 6.885 | 123,937 | -0.11(-1.53%) |
Jun 13, 2019 | 6.954 | 7.012 | 6.954 | 6.992 | 177,045 | +0.03(+0.42%) |
Jun 12, 2019 | 6.963 | 7.022 | 6.944 | 6.963 | 160,224 | -0.17(-2.32%) |
Jun 11, 2019 | 7.080 | 7.188 | 7.080 | 7.129 | 316,775 | +0.18(+2.52%) |
Jun 10, 2019 | 7.012 | 7.017 | 6.944 | 6.954 | 214,018 | +0.07(+0.99%) |
Jun 07, 2019 | 6.856 | 6.915 | 6.807 | 6.885 | 148,888 | -0.05(-0.70%) |
Jun 06, 2019 | 6.885 | 6.954 | 6.832 | 6.934 | 416,435 | +0.06(+0.85%) |
Jun 05, 2019 | 6.983 | 6.992 | 6.856 | 6.876 | 229,052 | -0.17(-2.35%) |
Jun 04, 2019 | 6.963 | 7.051 | 6.924 | 7.041 | 236,434 | +0.14(+1.97%) |