Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 5.690 | 5.690 | 5.540 | 5.615 | 2,300 | -0.06(-1.14%) |
Aug 29, 2019 | 5.660 | 5.680 | 5.660 | 5.680 | 4,085 | +0.15(+2.71%) |
Aug 28, 2019 | 5.390 | 5.530 | 5.390 | 5.530 | 68,871 | -0.02(-0.36%) |
Aug 27, 2019 | 5.500 | 5.590 | 5.500 | 5.550 | 11,736 | +0.01(+0.18%) |
Aug 26, 2019 | 5.630 | 5.635 | 5.540 | 5.540 | 66,885 | +0.04(+0.82%) |
Aug 23, 2019 | 5.460 | 5.495 | 5.450 | 5.495 | 1,300 | -0.13(-2.40%) |
Aug 22, 2019 | 5.680 | 5.680 | 5.600 | 5.630 | 1,962 | +0.09(+1.62%) |
Aug 21, 2019 | 5.510 | 5.630 | 5.510 | 5.540 | 7,020 | -0.01(-0.16%) |
Aug 20, 2019 | 5.660 | 5.660 | 5.540 | 5.549 | 2,237 | -0.15(-2.65%) |
Aug 19, 2019 | 5.670 | 5.740 | 5.660 | 5.700 | 3,378 | +0.12(+2.15%) |
Aug 16, 2019 | 5.710 | 5.710 | 5.580 | 5.580 | 1,900 | +0.02(+0.36%) |
Aug 15, 2019 | 5.510 | 5.680 | 5.510 | 5.560 | 7,751 | -0.17(-2.97%) |
Aug 14, 2019 | 5.663 | 5.860 | 5.663 | 5.730 | 2,634 | -0.17(-2.88%) |
Aug 13, 2019 | 6.040 | 6.040 | 5.900 | 5.900 | 525 | -0.14(-2.32%) |
Aug 12, 2019 | 6.040 | 6.350 | 6.040 | 6.040 | 8,331 | -0.32(-4.96%) |
Aug 09, 2019 | 6.430 | 6.430 | 6.355 | 6.355 | 1,300 | -0.11(-1.78%) |
Aug 08, 2019 | 6.470 | 6.470 | 6.280 | 6.470 | 1,801 | +0.17(+2.70%) |
Aug 07, 2019 | 6.060 | 6.300 | 6.060 | 6.300 | 29,302 | -0.12(-1.87%) |
Aug 06, 2019 | 6.190 | 6.420 | 6.190 | 6.420 | 1,554 | +0.06(+0.94%) |
Aug 05, 2019 | 6.390 | 6.460 | 6.350 | 6.360 | 12,317 | +0.02(+0.32%) |
Aug 02, 2019 | 6.300 | 6.350 | 6.290 | 6.340 | 14,500 | +0.49(+8.38%) |
Aug 01, 2019 | 6.000 | 6.160 | 5.850 | 5.850 | 8,795 | -0.24(-3.86%) |
Jul 31, 2019 | 6.180 | 6.180 | 6.082 | 6.085 | 9,666 | -0.32(-4.92%) |
Jul 30, 2019 | 6.400 | 6.415 | 6.400 | 6.400 | 2,321 | -0.07(-1.11%) |
Jul 29, 2019 | 6.472 | 6.472 | 6.472 | 6.472 | 186 | -0.06(-0.89%) |
Jul 26, 2019 | 6.530 | 6.530 | 6.530 | 6.530 | 500 | +0.09(+1.40%) |
Jul 25, 2019 | 6.500 | 6.500 | 6.440 | 6.440 | 9,406 | -0.10(-1.53%) |
Jul 24, 2019 | 6.660 | 6.660 | 6.540 | 6.540 | 4,436 | +0.04(+0.62%) |
Jul 23, 2019 | 6.470 | 6.520 | 6.470 | 6.500 | 49,454 | +0.03(+0.50%) |
Jul 22, 2019 | 6.360 | 6.540 | 6.360 | 6.468 | 44,428 | +0.13(+2.01%) |
Jul 19, 2019 | 6.350 | 6.350 | 6.340 | 6.340 | 34,100 | -0.09(-1.40%) |
Jul 18, 2019 | 6.393 | 6.430 | 6.280 | 6.430 | 1,140 | +0.06(+0.94%) |
Jul 17, 2019 | 6.398 | 6.420 | 6.370 | 6.370 | 59,079 | +0.00(+0.00%) |
Jul 16, 2019 | 6.380 | 6.400 | 6.360 | 6.370 | 54,971 | -0.03(-0.42%) |
Jul 15, 2019 | 6.400 | 6.400 | 6.340 | 6.397 | 54,705 | +0.02(+0.27%) |
Jul 12, 2019 | 6.400 | 6.400 | 6.300 | 6.380 | 100,600 | -0.12(-1.85%) |
Jul 11, 2019 | 6.620 | 6.660 | 6.500 | 6.500 | 107,492 | +0.09(+1.33%) |
Jul 10, 2019 | 6.420 | 6.460 | 6.400 | 6.415 | 487,721 | +0.05(+0.75%) |
Jul 09, 2019 | 6.300 | 6.500 | 6.300 | 6.367 | 2,634 | +0.04(+0.58%) |
Jul 08, 2019 | 6.320 | 6.450 | 6.320 | 6.330 | 3,056 | -0.17(-2.62%) |
Jul 05, 2019 | 6.280 | 6.560 | 6.280 | 6.500 | 160,700 | +0.21(+3.34%) |
Jul 03, 2019 | 6.385 | 6.480 | 6.290 | 6.290 | 2,300 | +0.01(+0.14%) |
Jul 02, 2019 | 6.090 | 6.290 | 6.090 | 6.282 | 6,521 | +0.05(+0.77%) |
Jul 01, 2019 | 6.230 | 6.250 | 6.140 | 6.234 | 11,483 | +0.13(+2.19%) |
Jun 28, 2019 | 6.070 | 6.220 | 6.070 | 6.100 | 17,200 | -0.36(-5.50%) |
Jun 27, 2019 | 6.470 | 6.470 | 6.320 | 6.455 | 16,743 | -0.08(-1.30%) |
Jun 26, 2019 | 6.500 | 6.550 | 6.443 | 6.540 | 111,130 | +0.23(+3.65%) |
Jun 25, 2019 | 6.300 | 6.450 | 6.300 | 6.310 | 24,290 | +0.01(+0.16%) |
Jun 24, 2019 | 6.300 | 6.400 | 6.290 | 6.300 | 57,553 | +0.00(+0.00%) |
Jun 21, 2019 | 6.360 | 6.368 | 6.290 | 6.300 | 36,600 | +0.11(+1.78%) |
Jun 20, 2019 | 6.225 | 6.260 | 6.180 | 6.190 | 20,989 | +0.25(+4.16%) |
Jun 19, 2019 | 5.980 | 5.980 | 5.900 | 5.942 | 108,315 | +0.16(+2.85%) |
Jun 18, 2019 | 5.860 | 5.880 | 5.745 | 5.778 | 15,631 | +0.16(+2.87%) |
Jun 17, 2019 | 5.550 | 5.640 | 5.550 | 5.617 | 20,920 | +0.03(+0.52%) |
Jun 14, 2019 | 5.585 | 5.690 | 5.550 | 5.588 | 15,500 | -0.13(-2.31%) |
Jun 13, 2019 | 5.652 | 5.720 | 5.650 | 5.720 | 7,755 | -0.06(-1.00%) |
Jun 12, 2019 | 5.730 | 5.800 | 5.730 | 5.778 | 13,980 | -0.16(-2.63%) |
Jun 11, 2019 | 5.950 | 5.950 | 5.890 | 5.934 | 9,959 | +0.01(+0.24%) |
Jun 10, 2019 | 5.890 | 5.950 | 5.890 | 5.920 | 60,982 | +0.24(+4.23%) |
Jun 07, 2019 | 5.720 | 5.730 | 5.680 | 5.680 | 6,400 | +0.02(+0.39%) |
Jun 06, 2019 | 5.640 | 5.670 | 5.575 | 5.658 | 12,844 | +0.14(+2.59%) |
Jun 05, 2019 | 5.600 | 5.600 | 5.510 | 5.515 | 45,154 | -0.06(-0.99%) |
Jun 04, 2019 | 5.590 | 5.620 | 5.476 | 5.570 | 18,636 | -0.03(-0.54%) |