Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 6.110 | 6.180 | 5.930 | 5.980 | 72,100 | -0.09(-1.48%) |
Aug 29, 2019 | 6.190 | 6.355 | 6.000 | 6.070 | 133,547 | -0.02(-0.33%) |
Aug 28, 2019 | 5.980 | 6.150 | 5.909 | 6.090 | 174,056 | +0.11(+1.84%) |
Aug 27, 2019 | 6.120 | 6.370 | 5.895 | 5.980 | 133,521 | -0.09(-1.48%) |
Aug 26, 2019 | 6.300 | 6.326 | 5.970 | 6.070 | 152,093 | -0.11(-1.78%) |
Aug 23, 2019 | 6.640 | 6.730 | 6.050 | 6.180 | 192,200 | -0.51(-7.62%) |
Aug 22, 2019 | 6.860 | 6.950 | 6.640 | 6.690 | 136,872 | -0.04(-0.59%) |
Aug 21, 2019 | 6.810 | 7.133 | 6.650 | 6.730 | 219,697 | +0.00(+0.00%) |
Aug 20, 2019 | 6.600 | 6.900 | 6.400 | 6.730 | 220,788 | +0.11(+1.66%) |
Aug 19, 2019 | 6.800 | 6.880 | 6.495 | 6.620 | 191,154 | -0.14(-2.07%) |
Aug 16, 2019 | 6.750 | 6.910 | 6.740 | 6.760 | 176,200 | +0.01(+0.15%) |
Aug 15, 2019 | 6.830 | 6.980 | 6.625 | 6.750 | 124,156 | -0.10(-1.46%) |
Aug 14, 2019 | 6.940 | 7.090 | 6.810 | 6.850 | 224,691 | -0.13(-1.86%) |
Aug 13, 2019 | 6.920 | 7.130 | 6.800 | 6.980 | 195,519 | +0.19(+2.80%) |
Aug 12, 2019 | 6.850 | 6.906 | 6.574 | 6.790 | 108,083 | -0.15(-2.16%) |
Aug 09, 2019 | 6.840 | 6.960 | 6.570 | 6.940 | 345,500 | +0.06(+0.87%) |
Aug 08, 2019 | 6.240 | 7.000 | 6.240 | 6.880 | 572,407 | +1.06(+18.21%) |
Aug 07, 2019 | 5.110 | 5.840 | 5.110 | 5.820 | 496,303 | +0.59(+11.28%) |
Aug 06, 2019 | 5.880 | 6.180 | 5.030 | 5.230 | 504,525 | -0.70(-11.80%) |
Aug 05, 2019 | 6.290 | 6.460 | 5.780 | 5.930 | 228,884 | -0.52(-8.06%) |
Aug 02, 2019 | 6.450 | 6.590 | 6.420 | 6.450 | 118,300 | -0.11(-1.68%) |
Aug 01, 2019 | 6.500 | 6.580 | 6.270 | 6.560 | 405,777 | +0.06(+0.92%) |
Jul 31, 2019 | 6.660 | 6.760 | 6.500 | 6.500 | 85,444 | -0.15(-2.26%) |
Jul 30, 2019 | 6.370 | 6.670 | 6.320 | 6.650 | 150,020 | +0.20(+3.10%) |
Jul 29, 2019 | 6.900 | 6.950 | 6.370 | 6.450 | 165,337 | -0.45(-6.52%) |
Jul 26, 2019 | 7.060 | 7.230 | 6.880 | 6.900 | 234,300 | -0.15(-2.13%) |
Jul 25, 2019 | 6.800 | 7.150 | 6.490 | 7.050 | 291,348 | +0.21(+3.07%) |
Jul 24, 2019 | 6.850 | 6.910 | 6.520 | 6.840 | 252,229 | +0.03(+0.44%) |
Jul 23, 2019 | 6.520 | 6.850 | 6.400 | 6.810 | 247,615 | +0.34(+5.26%) |
Jul 22, 2019 | 6.400 | 6.510 | 6.270 | 6.470 | 264,888 | +0.11(+1.73%) |
Jul 19, 2019 | 6.280 | 6.380 | 6.104 | 6.360 | 193,600 | +0.09(+1.44%) |
Jul 18, 2019 | 5.950 | 6.340 | 5.780 | 6.270 | 318,971 | +0.32(+5.38%) |
Jul 17, 2019 | 5.580 | 5.990 | 5.540 | 5.950 | 291,041 | +0.35(+6.25%) |
Jul 16, 2019 | 5.490 | 5.700 | 5.490 | 5.600 | 79,116 | +0.10(+1.82%) |
Jul 15, 2019 | 5.500 | 5.674 | 5.290 | 5.500 | 76,364 | +0.01(+0.18%) |
Jul 12, 2019 | 5.450 | 5.640 | 5.450 | 5.490 | 149,600 | +0.07(+1.29%) |
Jul 11, 2019 | 5.490 | 5.550 | 5.380 | 5.420 | 126,005 | -0.09(-1.63%) |
Jul 10, 2019 | 5.460 | 5.540 | 5.365 | 5.510 | 68,390 | +0.06(+1.10%) |
Jul 09, 2019 | 5.470 | 5.490 | 5.310 | 5.450 | 105,623 | -0.05(-0.91%) |
Jul 08, 2019 | 5.200 | 5.560 | 5.200 | 5.500 | 163,823 | +0.25(+4.76%) |
Jul 05, 2019 | 5.150 | 5.370 | 5.040 | 5.250 | 115,900 | +0.04(+0.77%) |
Jul 03, 2019 | 5.240 | 5.290 | 4.795 | 5.210 | 65,500 | -0.03(-0.57%) |
Jul 02, 2019 | 5.160 | 5.240 | 5.035 | 5.240 | 75,137 | +0.03(+0.58%) |
Jul 01, 2019 | 4.970 | 5.210 | 4.940 | 5.210 | 248,186 | +0.24(+4.83%) |
Jun 28, 2019 | 4.920 | 5.180 | 4.920 | 4.970 | 280,500 | +0.05(+1.02%) |
Jun 27, 2019 | 4.280 | 4.930 | 4.150 | 4.920 | 223,271 | +0.63(+14.69%) |
Jun 26, 2019 | 4.110 | 4.300 | 4.020 | 4.290 | 381,863 | +0.16(+3.87%) |
Jun 25, 2019 | 4.690 | 4.690 | 3.930 | 4.130 | 670,124 | -0.43(-9.43%) |
Jun 24, 2019 | 4.580 | 4.680 | 4.540 | 4.560 | 79,666 | -0.04(-0.87%) |
Jun 21, 2019 | 4.670 | 4.800 | 4.550 | 4.600 | 198,800 | -0.12(-2.54%) |
Jun 20, 2019 | 4.870 | 4.960 | 4.665 | 4.720 | 64,480 | -0.06(-1.26%) |
Jun 19, 2019 | 4.930 | 4.980 | 4.720 | 4.780 | 54,304 | -0.14(-2.85%) |
Jun 18, 2019 | 4.930 | 5.100 | 4.920 | 4.920 | 111,830 | +0.06(+1.23%) |
Jun 17, 2019 | 4.720 | 4.910 | 4.720 | 4.860 | 44,149 | +0.09(+1.89%) |
Jun 14, 2019 | 4.930 | 4.930 | 4.610 | 4.770 | 93,000 | -0.03(-0.63%) |
Jun 13, 2019 | 4.840 | 4.930 | 4.610 | 4.800 | 91,981 | -0.02(-0.41%) |
Jun 12, 2019 | 4.910 | 4.940 | 4.780 | 4.820 | 73,653 | -0.14(-2.82%) |
Jun 11, 2019 | 5.060 | 5.240 | 4.960 | 4.960 | 89,603 | -0.12(-2.36%) |
Jun 10, 2019 | 4.920 | 5.250 | 4.920 | 5.080 | 167,320 | +0.18(+3.67%) |
Jun 07, 2019 | 4.880 | 5.070 | 4.860 | 4.900 | 108,300 | +0.06(+1.24%) |
Jun 06, 2019 | 4.820 | 5.010 | 4.760 | 4.840 | 144,929 | -0.04(-0.82%) |
Jun 05, 2019 | 4.770 | 5.040 | 4.700 | 4.880 | 93,770 | +0.15(+3.17%) |
Jun 04, 2019 | 4.640 | 4.800 | 4.540 | 4.730 | 219,417 | +0.14(+3.05%) |