Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 5.400 | 5.470 | 5.140 | 5.210 | 64,900 | -0.18(-3.34%) |
Aug 29, 2019 | 5.530 | 5.772 | 5.280 | 5.390 | 129,215 | -0.09(-1.64%) |
Aug 28, 2019 | 5.230 | 5.500 | 5.100 | 5.480 | 83,468 | +0.33(+6.41%) |
Aug 27, 2019 | 5.400 | 5.400 | 4.940 | 5.150 | 48,744 | -0.16(-3.01%) |
Aug 26, 2019 | 5.400 | 5.540 | 5.310 | 5.310 | 11,260 | -0.08(-1.48%) |
Aug 23, 2019 | 5.530 | 5.560 | 5.280 | 5.390 | 27,500 | -0.18(-3.23%) |
Aug 22, 2019 | 5.690 | 5.710 | 5.480 | 5.570 | 31,281 | -0.16(-2.79%) |
Aug 21, 2019 | 5.790 | 5.850 | 5.610 | 5.730 | 32,540 | -0.05(-0.87%) |
Aug 20, 2019 | 5.697 | 5.910 | 5.571 | 5.780 | 47,070 | -0.16(-2.69%) |
Aug 19, 2019 | 5.680 | 5.950 | 5.430 | 5.940 | 27,708 | +0.37(+6.64%) |
Aug 16, 2019 | 5.110 | 5.590 | 5.090 | 5.570 | 40,000 | +0.47(+9.22%) |
Aug 15, 2019 | 4.950 | 5.180 | 4.950 | 5.100 | 71,119 | +0.13(+2.62%) |
Aug 14, 2019 | 4.850 | 5.020 | 4.850 | 4.970 | 64,662 | -0.07(-1.29%) |
Aug 13, 2019 | 4.780 | 5.090 | 4.780 | 5.035 | 48,437 | +0.21(+4.24%) |
Aug 12, 2019 | 4.800 | 4.860 | 4.680 | 4.830 | 37,390 | -0.02(-0.41%) |
Aug 09, 2019 | 5.030 | 5.100 | 4.820 | 4.850 | 79,400 | -0.15(-3.00%) |
Aug 08, 2019 | 4.900 | 5.140 | 4.800 | 5.000 | 169,511 | +0.20(+4.17%) |
Aug 07, 2019 | 5.030 | 5.030 | 4.670 | 4.800 | 79,464 | -0.21(-4.19%) |
Aug 06, 2019 | 5.110 | 5.125 | 4.710 | 5.010 | 101,669 | +0.12(+2.45%) |
Aug 05, 2019 | 5.700 | 5.800 | 4.500 | 4.890 | 299,663 | -0.78(-13.76%) |
Aug 02, 2019 | 5.970 | 5.970 | 5.650 | 5.670 | 101,700 | -0.02(-0.35%) |
Aug 01, 2019 | 5.970 | 5.970 | 5.690 | 5.690 | 79,246 | -0.35(-5.79%) |
Jul 31, 2019 | 6.200 | 6.200 | 5.830 | 6.040 | 73,218 | -0.10(-1.63%) |
Jul 30, 2019 | 6.100 | 6.200 | 5.990 | 6.140 | 38,004 | +0.05(+0.90%) |
Jul 29, 2019 | 6.130 | 6.140 | 5.910 | 6.085 | 19,156 | -0.01(-0.16%) |
Jul 26, 2019 | 6.030 | 6.242 | 5.909 | 6.095 | 26,500 | +0.08(+1.25%) |
Jul 25, 2019 | 6.220 | 6.220 | 5.870 | 6.020 | 41,480 | -0.20(-3.22%) |
Jul 24, 2019 | 5.850 | 6.220 | 5.670 | 6.220 | 37,777 | +0.43(+7.43%) |
Jul 23, 2019 | 5.800 | 6.020 | 5.650 | 5.790 | 109,791 | +0.14(+2.48%) |
Jul 22, 2019 | 6.740 | 6.740 | 5.630 | 5.650 | 118,151 | -0.59(-9.46%) |
Jul 19, 2019 | 6.300 | 6.420 | 6.230 | 6.240 | 36,500 | -0.17(-2.65%) |
Jul 18, 2019 | 6.290 | 6.470 | 6.234 | 6.410 | 39,451 | +0.06(+0.94%) |
Jul 17, 2019 | 6.425 | 6.471 | 6.280 | 6.350 | 95,367 | -0.09(-1.40%) |
Jul 16, 2019 | 6.670 | 6.840 | 6.410 | 6.440 | 21,830 | -0.17(-2.57%) |
Jul 15, 2019 | 6.680 | 6.960 | 6.610 | 6.610 | 22,814 | -0.21(-3.08%) |
Jul 12, 2019 | 6.450 | 6.890 | 6.450 | 6.820 | 19,100 | +0.34(+5.25%) |
Jul 11, 2019 | 6.740 | 6.843 | 6.400 | 6.480 | 28,541 | -0.18(-2.70%) |
Jul 10, 2019 | 6.650 | 6.750 | 6.600 | 6.660 | 10,694 | +0.05(+0.76%) |
Jul 09, 2019 | 6.600 | 6.810 | 6.590 | 6.610 | 21,835 | -0.04(-0.60%) |
Jul 08, 2019 | 6.910 | 7.009 | 6.510 | 6.650 | 25,646 | -0.34(-4.86%) |
Jul 05, 2019 | 6.990 | 7.190 | 6.760 | 6.990 | 54,400 | -0.01(-0.14%) |
Jul 03, 2019 | 7.160 | 7.286 | 7.000 | 7.000 | 24,400 | -0.11(-1.55%) |
Jul 02, 2019 | 7.220 | 7.467 | 7.040 | 7.110 | 31,078 | +0.04(+0.57%) |
Jul 01, 2019 | 7.490 | 7.690 | 7.060 | 7.070 | 55,941 | -0.28(-3.81%) |
Jun 28, 2019 | 6.330 | 7.700 | 6.170 | 7.350 | 310,600 | +1.12(+17.98%) |
Jun 27, 2019 | 6.480 | 6.480 | 6.045 | 6.230 | 96,715 | -0.23(-3.56%) |
Jun 26, 2019 | 6.530 | 6.600 | 6.350 | 6.460 | 23,894 | -0.09(-1.37%) |
Jun 25, 2019 | 6.610 | 6.648 | 6.360 | 6.550 | 41,479 | -0.12(-1.80%) |
Jun 24, 2019 | 6.920 | 6.920 | 6.465 | 6.670 | 48,888 | -0.17(-2.49%) |
Jun 21, 2019 | 6.570 | 6.940 | 6.430 | 6.840 | 34,500 | +0.34(+5.23%) |
Jun 20, 2019 | 6.520 | 6.720 | 6.490 | 6.500 | 19,227 | +0.01(+0.15%) |
Jun 19, 2019 | 6.430 | 6.500 | 6.382 | 6.490 | 17,848 | +0.09(+1.41%) |
Jun 18, 2019 | 6.390 | 6.490 | 6.140 | 6.400 | 24,632 | +0.11(+1.75%) |
Jun 17, 2019 | 6.090 | 6.299 | 6.050 | 6.290 | 17,034 | +0.16(+2.61%) |
Jun 14, 2019 | 6.170 | 6.300 | 6.060 | 6.130 | 35,200 | -0.11(-1.76%) |
Jun 13, 2019 | 5.800 | 6.340 | 5.739 | 6.240 | 52,054 | +0.46(+7.96%) |
Jun 12, 2019 | 5.720 | 5.790 | 5.600 | 5.780 | 18,506 | +0.10(+1.76%) |
Jun 11, 2019 | 5.940 | 6.095 | 5.480 | 5.680 | 126,007 | -0.26(-4.38%) |
Jun 10, 2019 | 5.900 | 6.090 | 5.791 | 5.940 | 47,125 | +0.04(+0.68%) |
Jun 07, 2019 | 6.030 | 6.125 | 5.770 | 5.900 | 40,000 | -0.12(-1.99%) |
Jun 06, 2019 | 6.820 | 6.820 | 5.940 | 6.020 | 65,473 | -0.19(-3.06%) |
Jun 05, 2019 | 6.000 | 6.210 | 5.940 | 6.210 | 51,668 | +0.40(+6.88%) |
Jun 04, 2019 | 5.900 | 6.120 | 5.650 | 5.810 | 102,552 | -0.02(-0.34%) |