Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 5.690 | 5.900 | 5.690 | 5.820 | 6,600 | +0.13(+2.28%) |
Aug 29, 2019 | 5.640 | 5.800 | 5.630 | 5.690 | 5,349 | +0.02(+0.35%) |
Aug 28, 2019 | 5.710 | 5.860 | 5.510 | 5.670 | 12,755 | +0.00(+0.00%) |
Aug 27, 2019 | 5.870 | 6.010 | 5.670 | 5.670 | 11,373 | -0.40(-6.61%) |
Aug 26, 2019 | 6.020 | 6.210 | 5.990 | 6.071 | 5,299 | +0.08(+1.35%) |
Aug 23, 2019 | 6.300 | 6.300 | 5.901 | 5.990 | 10,500 | -0.37(-5.82%) |
Aug 22, 2019 | 6.620 | 6.650 | 6.260 | 6.360 | 5,593 | -0.19(-2.90%) |
Aug 21, 2019 | 6.300 | 6.550 | 6.270 | 6.550 | 15,405 | +0.30(+4.80%) |
Aug 20, 2019 | 6.201 | 6.645 | 6.160 | 6.250 | 13,234 | -0.30(-4.58%) |
Aug 19, 2019 | 6.280 | 6.740 | 6.000 | 6.550 | 3,925 | +0.04(+0.61%) |
Aug 16, 2019 | 6.337 | 6.729 | 6.170 | 6.510 | 39,200 | +0.35(+5.68%) |
Aug 15, 2019 | 6.560 | 6.590 | 6.150 | 6.160 | 14,040 | -0.02(-0.32%) |
Aug 14, 2019 | 6.490 | 6.490 | 6.000 | 6.180 | 21,742 | -0.32(-4.92%) |
Aug 13, 2019 | 6.210 | 6.500 | 6.190 | 6.500 | 25,539 | +0.33(+5.35%) |
Aug 12, 2019 | 7.020 | 7.020 | 5.550 | 6.170 | 144,449 | -1.03(-14.31%) |
Aug 09, 2019 | 6.700 | 7.650 | 6.585 | 7.200 | 175,200 | +0.50(+7.46%) |
Aug 08, 2019 | 6.300 | 7.000 | 6.250 | 6.700 | 82,094 | +0.61(+10.01%) |
Aug 07, 2019 | 6.100 | 6.300 | 6.070 | 6.090 | 23,961 | +0.04(+0.66%) |
Aug 06, 2019 | 5.950 | 6.150 | 5.950 | 6.050 | 16,435 | +0.13(+2.20%) |
Aug 05, 2019 | 6.090 | 6.230 | 5.790 | 5.920 | 35,780 | -0.21(-3.43%) |
Aug 02, 2019 | 6.140 | 6.140 | 6.068 | 6.130 | 1,600 | +0.11(+1.83%) |
Aug 01, 2019 | 5.739 | 6.250 | 5.739 | 6.020 | 11,207 | -0.01(-0.17%) |
Jul 31, 2019 | 5.960 | 6.250 | 5.960 | 6.030 | 16,181 | +0.02(+0.33%) |
Jul 30, 2019 | 6.170 | 6.245 | 6.000 | 6.010 | 17,897 | -0.27(-4.30%) |
Jul 29, 2019 | 6.440 | 6.440 | 6.150 | 6.280 | 12,356 | +0.22(+3.63%) |
Jul 26, 2019 | 6.260 | 6.260 | 5.980 | 6.060 | 18,000 | -0.29(-4.57%) |
Jul 25, 2019 | 6.200 | 6.437 | 6.133 | 6.350 | 26,571 | +0.15(+2.42%) |
Jul 24, 2019 | 5.520 | 6.200 | 5.500 | 6.200 | 46,294 | +0.06(+0.98%) |
Jul 23, 2019 | 6.110 | 6.150 | 5.700 | 6.140 | 148,238 | -0.05(-0.81%) |
Jul 22, 2019 | 6.280 | 6.280 | 6.090 | 6.190 | 143,100 | -0.09(-1.43%) |
Jul 19, 2019 | 6.070 | 6.288 | 6.070 | 6.280 | 260,300 | +0.21(+3.46%) |
Jul 18, 2019 | 6.030 | 6.070 | 6.020 | 6.070 | 137,170 | +0.02(+0.33%) |
Jul 17, 2019 | 6.070 | 6.070 | 6.000 | 6.050 | 86,441 | +0.06(+1.00%) |
Jul 16, 2019 | 5.900 | 6.150 | 5.766 | 5.990 | 56,836 | +0.09(+1.53%) |
Jul 15, 2019 | 6.000 | 6.350 | 5.430 | 5.900 | 34,166 | +0.23(+4.06%) |
Jul 12, 2019 | 5.630 | 5.750 | 5.600 | 5.670 | 23,500 | +0.11(+1.98%) |
Jul 11, 2019 | 5.560 | 5.640 | 4.830 | 5.560 | 16,456 | +0.07(+1.37%) |
Jul 10, 2019 | 5.420 | 5.550 | 5.420 | 5.485 | 11,877 | +0.16(+3.08%) |
Jul 09, 2019 | 5.321 | 5.321 | 5.321 | 5.321 | 51 | +0.00(+0.00%) |
Jul 08, 2019 | 5.320 | 5.440 | 5.320 | 5.321 | 40,576 | -0.08(-1.46%) |
Jul 05, 2019 | 5.460 | 5.460 | 5.320 | 5.400 | 12,600 | -0.07(-1.28%) |
Jul 03, 2019 | 5.450 | 5.500 | 5.360 | 5.470 | 10,200 | +0.17(+3.21%) |
Jul 02, 2019 | 5.310 | 5.490 | 5.300 | 5.300 | 6,933 | +0.05(+0.95%) |
Jul 01, 2019 | 5.450 | 5.490 | 5.220 | 5.250 | 15,613 | -0.05(-0.94%) |
Jun 28, 2019 | 5.450 | 5.500 | 5.270 | 5.300 | 14,600 | -0.08(-1.51%) |
Jun 27, 2019 | 5.450 | 5.450 | 5.381 | 5.381 | 601 | +0.08(+1.53%) |
Jun 26, 2019 | 5.390 | 5.450 | 5.300 | 5.300 | 25,401 | +0.08(+1.53%) |
Jun 25, 2019 | 5.320 | 5.330 | 5.190 | 5.220 | 16,706 | -0.12(-2.25%) |
Jun 24, 2019 | 5.100 | 5.370 | 5.060 | 5.340 | 17,201 | +0.17(+3.19%) |
Jun 21, 2019 | 5.114 | 5.239 | 5.050 | 5.175 | 1,700 | +0.17(+3.49%) |
Jun 20, 2019 | 5.200 | 5.290 | 4.900 | 5.000 | 22,055 | -0.10(-1.96%) |
Jun 19, 2019 | 4.890 | 5.100 | 4.890 | 5.100 | 1,377 | +0.10(+2.00%) |
Jun 18, 2019 | 4.940 | 5.180 | 4.800 | 5.000 | 32,321 | -0.06(-1.19%) |
Jun 17, 2019 | 5.060 | 5.060 | 4.600 | 5.060 | 34,121 | +0.17(+3.58%) |
Jun 14, 2019 | 4.850 | 5.000 | 4.490 | 4.885 | 68,700 | +0.23(+5.05%) |
Jun 13, 2019 | 4.270 | 4.675 | 4.210 | 4.650 | 18,460 | +0.37(+8.64%) |
Jun 12, 2019 | 4.379 | 4.790 | 4.240 | 4.280 | 73,047 | +0.11(+2.64%) |
Jun 11, 2019 | 4.250 | 4.250 | 4.120 | 4.170 | 20,397 | -0.13(-3.02%) |
Jun 10, 2019 | 4.520 | 4.520 | 4.190 | 4.300 | 5,127 | +0.00(+0.00%) |
Jun 07, 2019 | 4.377 | 4.399 | 4.300 | 4.300 | 3,000 | +0.15(+3.61%) |
Jun 06, 2019 | 4.150 | 4.240 | 4.100 | 4.150 | 9,837 | +0.04(+0.97%) |
Jun 05, 2019 | 4.182 | 4.182 | 4.110 | 4.110 | 518 | -0.04(-0.96%) |
Jun 04, 2019 | 4.301 | 4.301 | 4.110 | 4.150 | 16,091 | +0.05(+1.22%) |