Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 6.252 | 6.335 | 6.004 | 6.095 | 9,901 | -0.20(-3.16%) |
Aug 29, 2019 | 6.351 | 6.351 | 6.132 | 6.294 | 10,224 | -0.02(-0.26%) |
Aug 28, 2019 | 6.146 | 6.319 | 6.146 | 6.310 | 6,610 | +0.16(+2.54%) |
Aug 27, 2019 | 6.277 | 6.277 | 6.006 | 6.154 | 15,215 | -0.17(-2.73%) |
Aug 26, 2019 | 5.874 | 6.327 | 5.874 | 6.327 | 29,439 | +0.52(+8.92%) |
Aug 23, 2019 | 5.924 | 5.932 | 5.784 | 5.808 | 28,928 | -0.12(-1.94%) |
Aug 22, 2019 | 5.948 | 5.957 | 5.924 | 5.924 | 7,246 | -0.04(-0.69%) |
Aug 21, 2019 | 5.965 | 5.965 | 5.932 | 5.965 | 17,451 | -0.10(-1.63%) |
Aug 20, 2019 | 5.940 | 6.096 | 5.940 | 6.063 | 5,806 | -0.05(-0.81%) |
Aug 19, 2019 | 6.055 | 6.121 | 5.924 | 6.113 | 19,521 | +0.12(+1.92%) |
Aug 16, 2019 | 5.981 | 6.047 | 5.932 | 5.998 | 8,143 | +0.04(+0.69%) |
Aug 15, 2019 | 6.052 | 6.052 | 5.932 | 5.957 | 7,205 | -0.04(-0.69%) |
Aug 14, 2019 | 5.998 | 6.121 | 5.998 | 5.998 | 14,246 | -0.08(-1.35%) |
Aug 13, 2019 | 6.170 | 6.236 | 6.006 | 6.080 | 9,858 | +0.03(+0.54%) |
Aug 12, 2019 | 5.940 | 6.080 | 5.940 | 6.047 | 10,614 | +0.07(+1.24%) |
Aug 09, 2019 | 6.088 | 6.115 | 5.973 | 5.973 | 10,453 | -0.07(-1.22%) |
Aug 08, 2019 | 6.170 | 6.343 | 5.989 | 6.047 | 18,302 | -0.10(-1.61%) |
Aug 07, 2019 | 5.924 | 6.244 | 5.924 | 6.146 | 26,304 | +0.21(+3.61%) |
Aug 06, 2019 | 5.932 | 6.467 | 5.924 | 5.932 | 14,646 | +0.01(+0.14%) |
Aug 05, 2019 | 6.006 | 6.434 | 5.924 | 5.924 | 22,884 | -0.08(-1.37%) |
Aug 02, 2019 | 6.170 | 6.253 | 6.006 | 6.006 | 35,734 | -0.39(-6.05%) |
Aug 01, 2019 | 6.483 | 6.582 | 6.367 | 6.393 | 29,588 | -0.15(-2.26%) |
Jul 31, 2019 | 6.508 | 6.582 | 6.376 | 6.541 | 32,901 | -0.02(-0.25%) |
Jul 30, 2019 | 6.368 | 6.582 | 6.368 | 6.557 | 25,334 | +0.19(+2.97%) |
Jul 29, 2019 | 6.524 | 6.582 | 6.368 | 6.368 | 10,417 | -0.08(-1.28%) |
Jul 26, 2019 | 6.179 | 6.664 | 6.179 | 6.450 | 22,243 | +0.24(+3.84%) |
Jul 25, 2019 | 6.269 | 6.335 | 6.179 | 6.212 | 15,566 | -0.03(-0.53%) |
Jul 24, 2019 | 6.277 | 6.376 | 6.170 | 6.244 | 9,045 | -0.02(-0.39%) |
Jul 23, 2019 | 6.552 | 6.685 | 6.162 | 6.269 | 13,424 | +0.09(+1.46%) |
Jul 22, 2019 | 6.129 | 6.187 | 6.129 | 6.179 | 9,467 | -0.02(-0.27%) |
Jul 19, 2019 | 6.319 | 6.574 | 6.179 | 6.195 | 19,933 | -0.26(-4.08%) |
Jul 18, 2019 | 6.376 | 6.582 | 6.236 | 6.458 | 46,077 | +0.09(+1.42%) |
Jul 17, 2019 | 6.368 | 6.565 | 6.335 | 6.368 | 13,475 | -0.06(-0.90%) |
Jul 16, 2019 | 6.434 | 6.524 | 6.335 | 6.425 | 9,413 | -0.01(-0.13%) |
Jul 15, 2019 | 6.641 | 6.641 | 6.401 | 6.434 | 15,295 | -0.06(-0.89%) |
Jul 12, 2019 | 6.697 | 6.705 | 6.302 | 6.491 | 55,060 | -0.26(-3.78%) |
Jul 11, 2019 | 6.664 | 6.870 | 6.582 | 6.746 | 51,837 | +0.13(+1.99%) |
Jul 10, 2019 | 6.582 | 6.730 | 6.433 | 6.615 | 46,563 | -0.02(-0.37%) |
Jul 09, 2019 | 6.672 | 6.672 | 6.590 | 6.639 | 21,381 | +0.02(+0.25%) |
Jul 08, 2019 | 6.705 | 6.812 | 6.615 | 6.623 | 28,157 | -0.15(-2.19%) |
Jul 05, 2019 | 6.606 | 6.796 | 6.602 | 6.771 | 10,088 | +0.15(+2.24%) |
Jul 03, 2019 | 6.681 | 6.878 | 6.623 | 6.623 | 15,071 | +0.02(+0.25%) |
Jul 02, 2019 | 6.483 | 6.705 | 6.261 | 6.606 | 49,391 | +0.16(+2.55%) |
Jul 01, 2019 | 6.319 | 6.500 | 6.319 | 6.442 | 84,587 | +0.07(+1.16%) |
Jun 28, 2019 | 6.409 | 6.615 | 6.220 | 6.368 | 2,545,562 | -0.09(-1.40%) |
Jun 27, 2019 | 6.483 | 6.483 | 6.220 | 6.458 | 85,767 | +0.05(+0.77%) |
Jun 26, 2019 | 6.376 | 6.442 | 6.253 | 6.409 | 51,787 | +0.01(+0.13%) |
Jun 25, 2019 | 6.294 | 6.401 | 6.212 | 6.401 | 54,359 | +0.04(+0.65%) |
Jun 24, 2019 | 6.351 | 6.409 | 6.277 | 6.360 | 59,052 | +0.00(+0.00%) |
Jun 21, 2019 | 6.055 | 6.565 | 6.055 | 6.360 | 87,149 | +0.19(+3.07%) |
Jun 20, 2019 | 6.195 | 6.261 | 6.063 | 6.170 | 42,866 | +0.01(+0.13%) |
Jun 19, 2019 | 6.244 | 6.277 | 6.121 | 6.162 | 41,309 | +0.04(+0.67%) |
Jun 18, 2019 | 6.302 | 6.335 | 6.121 | 6.121 | 77,545 | -0.21(-3.38%) |
Jun 17, 2019 | 6.360 | 6.516 | 6.294 | 6.335 | 125,276 | +0.02(+0.26%) |
Jun 14, 2019 | 6.253 | 6.319 | 6.220 | 6.319 | 48,618 | +0.07(+1.19%) |
Jun 13, 2019 | 6.195 | 6.335 | 6.080 | 6.244 | 86,342 | +0.13(+2.15%) |
Jun 12, 2019 | 6.195 | 6.261 | 6.055 | 6.113 | 125,188 | -0.11(-1.72%) |
Jun 11, 2019 | 5.965 | 6.220 | 5.940 | 6.220 | 71,120 | +0.30(+5.00%) |
Jun 10, 2019 | 6.031 | 6.031 | 5.924 | 5.924 | 71,569 | +0.00(+0.00%) |
Jun 07, 2019 | 5.973 | 6.006 | 5.924 | 5.924 | 83,502 | +0.00(+0.00%) |
Jun 06, 2019 | 5.924 | 6.003 | 5.889 | 5.924 | 32,095 | -0.04(-0.69%) |
Jun 05, 2019 | 6.072 | 6.080 | 5.965 | 5.965 | 11,729 | -0.11(-1.76%) |
Jun 04, 2019 | 6.031 | 6.220 | 5.973 | 6.072 | 40,777 | +0.03(+0.54%) |