Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 6.135 | 6.143 | 6.072 | 6.104 | 244,481 | -0.03(-0.51%) |
Aug 29, 2019 | 6.096 | 6.135 | 6.033 | 6.135 | 94,782 | +0.08(+1.30%) |
Aug 28, 2019 | 6.049 | 6.064 | 5.986 | 6.056 | 200,770 | +0.04(+0.65%) |
Aug 27, 2019 | 6.080 | 6.088 | 5.947 | 6.017 | 191,073 | +0.01(+0.13%) |
Aug 26, 2019 | 6.096 | 6.096 | 5.962 | 6.009 | 165,673 | -0.01(-0.13%) |
Aug 23, 2019 | 6.119 | 6.121 | 6.002 | 6.017 | 174,756 | -0.09(-1.41%) |
Aug 22, 2019 | 6.158 | 6.257 | 6.002 | 6.104 | 517,341 | -0.02(-0.26%) |
Aug 21, 2019 | 6.002 | 6.135 | 5.962 | 6.119 | 936,860 | +0.20(+3.31%) |
Aug 20, 2019 | 5.790 | 5.923 | 5.789 | 5.923 | 644,846 | +0.15(+2.58%) |
Aug 19, 2019 | 5.790 | 5.790 | 5.711 | 5.774 | 102,815 | -0.02(-0.27%) |
Aug 16, 2019 | 5.805 | 5.805 | 5.711 | 5.790 | 107,964 | -0.02(-0.27%) |
Aug 15, 2019 | 5.766 | 5.876 | 5.751 | 5.805 | 269,343 | +0.06(+1.09%) |
Aug 14, 2019 | 5.766 | 5.766 | 5.633 | 5.743 | 237,924 | -0.02(-0.41%) |
Aug 13, 2019 | 5.782 | 5.813 | 5.735 | 5.766 | 157,880 | +0.00(+0.00%) |
Aug 12, 2019 | 5.601 | 5.813 | 5.601 | 5.766 | 397,086 | +0.16(+2.94%) |
Aug 09, 2019 | 5.586 | 5.609 | 5.554 | 5.601 | 55,957 | +0.00(+0.00%) |
Aug 08, 2019 | 5.649 | 5.672 | 5.554 | 5.601 | 89,865 | -0.04(-0.70%) |
Aug 07, 2019 | 5.531 | 5.664 | 5.523 | 5.641 | 151,181 | +0.13(+2.28%) |
Aug 06, 2019 | 5.539 | 5.641 | 5.499 | 5.515 | 252,396 | -0.05(-0.99%) |
Aug 05, 2019 | 5.633 | 5.641 | 5.523 | 5.570 | 107,459 | -0.06(-1.11%) |
Aug 02, 2019 | 5.609 | 5.688 | 5.554 | 5.633 | 104,140 | +0.06(+1.13%) |
Aug 01, 2019 | 5.515 | 5.696 | 5.515 | 5.570 | 199,397 | +0.05(+1.00%) |
Jul 31, 2019 | 5.554 | 5.680 | 5.492 | 5.515 | 369,129 | -0.02(-0.42%) |
Jul 30, 2019 | 5.523 | 5.539 | 5.523 | 5.539 | 72,220 | +0.00(+0.00%) |
Jul 29, 2019 | 5.531 | 5.562 | 5.531 | 5.539 | 114,252 | +0.02(+0.28%) |
Jul 26, 2019 | 5.507 | 5.531 | 5.492 | 5.523 | 85,275 | +0.02(+0.43%) |
Jul 25, 2019 | 5.523 | 5.531 | 5.492 | 5.499 | 137,859 | -0.02(-0.28%) |
Jul 24, 2019 | 5.539 | 5.559 | 5.515 | 5.515 | 84,996 | -0.02(-0.28%) |
Jul 23, 2019 | 5.554 | 5.554 | 5.515 | 5.531 | 119,432 | -0.02(-0.28%) |
Jul 22, 2019 | 5.531 | 5.575 | 5.507 | 5.547 | 28,728 | +0.04(+0.71%) |
Jul 19, 2019 | 5.547 | 5.573 | 5.507 | 5.507 | 61,948 | -0.03(-0.57%) |
Jul 18, 2019 | 5.539 | 5.554 | 5.492 | 5.539 | 167,938 | -0.02(-0.42%) |
Jul 17, 2019 | 5.562 | 5.583 | 5.492 | 5.562 | 57,662 | +0.00(+0.00%) |
Jul 16, 2019 | 5.539 | 5.594 | 5.515 | 5.562 | 162,356 | +0.02(+0.43%) |
Jul 15, 2019 | 5.539 | 5.539 | 5.492 | 5.539 | 132,724 | +0.00(+0.00%) |
Jul 12, 2019 | 5.531 | 5.570 | 5.507 | 5.539 | 95,600 | +0.02(+0.28%) |
Jul 11, 2019 | 5.523 | 5.539 | 5.507 | 5.523 | 129,331 | +0.01(+0.14%) |
Jul 10, 2019 | 5.515 | 5.547 | 5.492 | 5.515 | 116,429 | -0.02(-0.42%) |
Jul 09, 2019 | 5.507 | 5.578 | 5.468 | 5.539 | 164,875 | +0.03(+0.57%) |
Jul 08, 2019 | 5.492 | 5.535 | 5.492 | 5.507 | 72,092 | +0.01(+0.14%) |
Jul 05, 2019 | 5.531 | 5.570 | 5.484 | 5.499 | 107,199 | +0.00(+0.00%) |
Jul 03, 2019 | 5.515 | 5.554 | 5.476 | 5.499 | 101,081 | -0.01(-0.14%) |
Jul 02, 2019 | 5.539 | 5.570 | 5.460 | 5.507 | 176,877 | -0.05(-0.85%) |
Jul 01, 2019 | 5.601 | 5.601 | 5.523 | 5.554 | 110,644 | -0.03(-0.56%) |
Jun 28, 2019 | 5.586 | 5.586 | 5.531 | 5.586 | 171,315 | +0.02(+0.28%) |
Jun 27, 2019 | 5.649 | 5.674 | 5.492 | 5.570 | 277,877 | -0.04(-0.77%) |
Jun 26, 2019 | 5.690 | 5.729 | 5.559 | 5.613 | 297,065 | -0.06(-1.09%) |
Jun 25, 2019 | 5.513 | 5.721 | 5.505 | 5.675 | 384,773 | +0.17(+3.08%) |
Jun 24, 2019 | 5.498 | 5.528 | 5.467 | 5.505 | 85,304 | +0.01(+0.14%) |
Jun 21, 2019 | 5.451 | 5.505 | 5.451 | 5.498 | 97,659 | +0.05(+0.85%) |
Jun 20, 2019 | 5.405 | 5.490 | 5.405 | 5.451 | 126,901 | +0.05(+0.86%) |
Jun 19, 2019 | 5.436 | 5.436 | 5.390 | 5.405 | 139,594 | -0.03(-0.57%) |
Jun 18, 2019 | 5.474 | 5.511 | 5.397 | 5.436 | 246,028 | -0.04(-0.70%) |
Jun 17, 2019 | 5.528 | 5.536 | 5.436 | 5.474 | 201,888 | -0.05(-0.98%) |
Jun 14, 2019 | 5.513 | 5.544 | 5.490 | 5.528 | 167,174 | -0.02(-0.28%) |
Jun 13, 2019 | 5.482 | 5.552 | 5.459 | 5.544 | 295,282 | +0.05(+0.84%) |
Jun 12, 2019 | 5.544 | 5.544 | 5.498 | 5.498 | 29,219 | -0.05(-0.97%) |
Jun 11, 2019 | 5.552 | 5.552 | 5.498 | 5.552 | 92,346 | +0.02(+0.28%) |
Jun 10, 2019 | 5.513 | 5.552 | 5.484 | 5.536 | 90,260 | +0.02(+0.42%) |
Jun 07, 2019 | 5.482 | 5.513 | 5.459 | 5.513 | 136,437 | +0.05(+0.85%) |
Jun 06, 2019 | 5.467 | 5.493 | 5.405 | 5.467 | 94,719 | +0.01(+0.14%) |
Jun 05, 2019 | 5.405 | 5.490 | 5.405 | 5.459 | 77,661 | +0.07(+1.29%) |
Jun 04, 2019 | 5.498 | 5.513 | 5.382 | 5.390 | 306,205 | -0.10(-1.83%) |