Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 5.537 | 5.537 | 5.438 | 5.491 | 28,564,436 | +0.00(+0.00%) |
Aug 29, 2019 | 5.457 | 5.527 | 5.358 | 5.491 | 16,178,951 | +0.05(+0.98%) |
Aug 28, 2019 | 5.358 | 5.477 | 5.348 | 5.438 | 21,071,706 | +0.07(+1.24%) |
Aug 27, 2019 | 5.398 | 5.471 | 5.318 | 5.371 | 29,824,656 | +0.04(+0.75%) |
Aug 26, 2019 | 5.384 | 5.391 | 5.248 | 5.331 | 36,862,468 | -0.03(-0.62%) |
Aug 23, 2019 | 5.464 | 5.571 | 5.331 | 5.364 | 55,131,152 | -0.15(-2.66%) |
Aug 22, 2019 | 5.591 | 5.664 | 5.491 | 5.511 | 22,353,384 | -0.15(-2.59%) |
Aug 21, 2019 | 5.644 | 5.697 | 5.574 | 5.657 | 21,381,984 | +0.07(+1.31%) |
Aug 20, 2019 | 5.584 | 5.697 | 5.531 | 5.584 | 24,508,896 | -0.01(-0.12%) |
Aug 19, 2019 | 5.757 | 5.784 | 5.557 | 5.591 | 25,932,106 | -0.13(-2.21%) |
Aug 16, 2019 | 5.784 | 5.804 | 5.671 | 5.717 | 21,460,620 | +0.02(+0.35%) |
Aug 15, 2019 | 5.646 | 5.756 | 5.600 | 5.698 | 20,202,372 | +0.05(+0.81%) |
Aug 14, 2019 | 5.698 | 5.759 | 5.636 | 5.652 | 23,873,728 | -0.20(-3.44%) |
Aug 13, 2019 | 5.730 | 5.938 | 5.691 | 5.854 | 22,857,740 | +0.10(+1.69%) |
Aug 12, 2019 | 5.795 | 5.821 | 5.691 | 5.756 | 27,931,166 | -0.27(-4.53%) |
Aug 09, 2019 | 6.075 | 6.107 | 5.974 | 6.029 | 17,861,378 | -0.05(-0.86%) |
Aug 08, 2019 | 6.081 | 6.166 | 6.059 | 6.081 | 29,036,378 | +0.08(+1.41%) |
Aug 07, 2019 | 5.750 | 6.010 | 5.737 | 5.997 | 43,965,012 | +0.20(+3.48%) |
Aug 06, 2019 | 5.776 | 5.811 | 5.691 | 5.795 | 26,563,846 | +0.12(+2.06%) |
Aug 05, 2019 | 5.652 | 5.724 | 5.620 | 5.678 | 37,697,736 | -0.16(-2.78%) |
Aug 02, 2019 | 5.880 | 5.909 | 5.771 | 5.841 | 43,783,992 | -0.07(-1.21%) |
Aug 01, 2019 | 6.036 | 6.140 | 5.893 | 5.912 | 53,545,944 | -0.04(-0.62%) |
Jul 31, 2019 | 6.098 | 6.108 | 5.890 | 5.949 | 41,640,404 | -0.14(-2.24%) |
Jul 30, 2019 | 6.118 | 6.248 | 6.063 | 6.085 | 34,271,804 | -0.22(-3.51%) |
Jul 29, 2019 | 6.332 | 6.336 | 6.228 | 6.306 | 25,616,874 | +0.00(+0.00%) |
Jul 26, 2019 | 6.248 | 6.365 | 6.167 | 6.306 | 29,563,240 | +0.14(+2.21%) |
Jul 25, 2019 | 6.332 | 6.339 | 6.150 | 6.170 | 26,390,510 | -0.23(-3.56%) |
Jul 24, 2019 | 6.423 | 6.508 | 6.371 | 6.397 | 23,083,170 | -0.01(-0.20%) |
Jul 23, 2019 | 6.371 | 6.443 | 6.306 | 6.410 | 26,185,664 | +0.01(+0.10%) |
Jul 22, 2019 | 6.397 | 6.453 | 6.323 | 6.404 | 20,359,666 | +0.11(+1.76%) |
Jul 19, 2019 | 6.423 | 6.450 | 6.280 | 6.293 | 26,950,774 | -0.17(-2.62%) |
Jul 18, 2019 | 6.300 | 6.468 | 6.300 | 6.463 | 24,735,804 | +0.18(+2.79%) |
Jul 17, 2019 | 6.293 | 6.358 | 6.258 | 6.287 | 16,062,165 | +0.03(+0.52%) |
Jul 16, 2019 | 6.267 | 6.313 | 6.232 | 6.254 | 18,565,628 | +0.01(+0.10%) |
Jul 15, 2019 | 6.339 | 6.365 | 6.235 | 6.248 | 16,552,275 | -0.09(-1.44%) |
Jul 12, 2019 | 6.423 | 6.456 | 6.326 | 6.339 | 22,173,890 | -0.07(-1.12%) |
Jul 11, 2019 | 6.365 | 6.417 | 6.326 | 6.410 | 19,417,044 | +0.01(+0.20%) |
Jul 10, 2019 | 6.450 | 6.485 | 6.378 | 6.397 | 33,080,506 | +0.05(+0.72%) |
Jul 09, 2019 | 6.261 | 6.401 | 6.222 | 6.352 | 24,237,234 | +0.02(+0.31%) |
Jul 08, 2019 | 6.345 | 6.358 | 6.300 | 6.332 | 17,755,508 | +0.01(+0.21%) |
Jul 05, 2019 | 6.241 | 6.352 | 6.206 | 6.319 | 35,541,996 | +0.21(+3.51%) |
Jul 03, 2019 | 6.027 | 6.144 | 6.024 | 6.105 | 10,173,467 | +0.03(+0.54%) |
Jul 02, 2019 | 6.066 | 6.154 | 5.975 | 6.072 | 22,658,166 | -0.04(-0.64%) |
Jul 01, 2019 | 6.222 | 6.248 | 6.059 | 6.111 | 22,944,410 | -0.01(-0.17%) |
Jun 28, 2019 | 6.154 | 6.180 | 6.109 | 6.122 | 26,590,168 | +0.01(+0.21%) |
Jun 27, 2019 | 6.063 | 6.154 | 5.969 | 6.109 | 26,902,330 | -0.03(-0.42%) |
Jun 26, 2019 | 6.089 | 6.151 | 6.021 | 6.135 | 24,345,228 | +0.12(+2.05%) |
Jun 25, 2019 | 6.115 | 6.135 | 5.985 | 6.011 | 37,020,620 | -0.11(-1.80%) |
Jun 24, 2019 | 6.102 | 6.193 | 6.063 | 6.122 | 23,218,274 | +0.03(+0.53%) |
Jun 21, 2019 | 6.018 | 6.122 | 6.011 | 6.089 | 27,079,486 | +0.03(+0.54%) |
Jun 20, 2019 | 6.024 | 6.102 | 6.015 | 6.057 | 22,228,648 | +0.12(+1.97%) |
Jun 19, 2019 | 5.823 | 5.976 | 5.771 | 5.940 | 29,043,138 | +0.11(+1.90%) |
Jun 18, 2019 | 5.751 | 5.855 | 5.745 | 5.829 | 21,236,216 | +0.16(+2.87%) |
Jun 17, 2019 | 5.686 | 5.738 | 5.654 | 5.667 | 19,362,330 | +0.00(+0.00%) |
Jun 14, 2019 | 5.673 | 5.690 | 5.586 | 5.667 | 32,579,552 | -0.08(-1.47%) |
Jun 13, 2019 | 5.777 | 5.842 | 5.680 | 5.751 | 38,901,748 | -0.07(-1.23%) |
Jun 12, 2019 | 5.862 | 5.953 | 5.803 | 5.823 | 27,641,956 | -0.05(-0.88%) |
Jun 11, 2019 | 5.849 | 5.881 | 5.751 | 5.875 | 34,342,532 | +0.05(+0.78%) |
Jun 10, 2019 | 5.797 | 5.836 | 5.706 | 5.829 | 28,357,088 | -0.05(-0.88%) |
Jun 07, 2019 | 5.823 | 5.937 | 5.810 | 5.881 | 26,185,478 | +0.09(+1.57%) |
Jun 06, 2019 | 5.803 | 5.849 | 5.751 | 5.790 | 12,897,384 | +0.04(+0.68%) |
Jun 05, 2019 | 5.881 | 5.888 | 5.706 | 5.751 | 18,280,872 | -0.13(-2.21%) |
Jun 04, 2019 | 5.855 | 5.901 | 5.823 | 5.881 | 25,777,778 | +0.06(+1.00%) |