Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 5.620 | 5.620 | 5.620 | 0 | -0.24(-4.10%) | |
Aug 29, 2019 | 5.770 | 5.940 | 5.710 | 5.860 | 1,081,824 | +0.10(+1.74%) |
Aug 28, 2019 | 5.550 | 5.800 | 5.550 | 5.760 | 923,336 | +0.27(+4.92%) |
Aug 27, 2019 | 5.590 | 5.600 | 5.370 | 5.490 | 1,459,513 | -0.07(-1.26%) |
Aug 26, 2019 | 5.750 | 5.840 | 5.540 | 5.560 | 1,399,951 | -0.10(-1.77%) |
Aug 23, 2019 | 5.890 | 5.890 | 5.610 | 5.660 | 2,378,144 | -0.30(-5.03%) |
Aug 22, 2019 | 6.120 | 6.170 | 5.950 | 5.960 | 694,439 | -0.14(-2.30%) |
Aug 21, 2019 | 6.130 | 6.190 | 6.020 | 6.100 | 996,258 | +0.00(+0.00%) |
Aug 20, 2019 | 6.090 | 6.170 | 5.960 | 6.100 | 1,207,475 | +0.02(+0.33%) |
Aug 19, 2019 | 5.970 | 6.090 | 5.920 | 6.080 | 1,286,372 | +0.17(+2.88%) |
Aug 16, 2019 | 5.820 | 5.990 | 5.790 | 5.910 | 1,509,102 | +0.12(+2.07%) |
Aug 15, 2019 | 5.960 | 5.980 | 5.660 | 5.790 | 2,967,922 | -0.17(-2.85%) |
Aug 14, 2019 | 6.160 | 6.200 | 5.920 | 5.960 | 2,103,838 | -0.31(-4.94%) |
Aug 13, 2019 | 6.240 | 6.380 | 6.190 | 6.270 | 890,081 | +0.06(+0.97%) |
Aug 12, 2019 | 6.250 | 6.330 | 6.110 | 6.210 | 937,931 | -0.05(-0.80%) |
Aug 09, 2019 | 6.270 | 6.270 | 6.120 | 6.260 | 886,014 | +0.05(+0.81%) |
Aug 08, 2019 | 6.190 | 6.240 | 6.090 | 6.210 | 1,022,251 | +0.11(+1.80%) |
Aug 07, 2019 | 6.160 | 6.160 | 6.000 | 6.100 | 1,687,066 | -0.12(-1.93%) |
Aug 06, 2019 | 6.530 | 6.540 | 6.150 | 6.220 | 3,613,944 | -0.43(-6.47%) |
Aug 02, 2019 | 6.650 | 6.650 | 6.650 | 0 | -0.29(-4.18%) | |
Aug 01, 2019 | 6.800 | 6.970 | 6.520 | 6.940 | 3,731,041 | +0.19(+2.81%) |
Jul 31, 2019 | 6.380 | 6.790 | 6.360 | 6.750 | 2,174,463 | +0.40(+6.30%) |
Jul 30, 2019 | 6.030 | 6.410 | 5.980 | 6.350 | 2,051,914 | +0.28(+4.61%) |
Jul 29, 2019 | 6.200 | 6.230 | 6.020 | 6.070 | 1,753,677 | -0.08(-1.30%) |
Jul 26, 2019 | 6.260 | 6.330 | 6.120 | 6.150 | 2,677,365 | -0.10(-1.60%) |
Jul 25, 2019 | 6.490 | 6.490 | 6.200 | 6.250 | 2,590,900 | -0.16(-2.50%) |
Jul 24, 2019 | 6.490 | 6.520 | 6.300 | 6.410 | 1,249,825 | -0.07(-1.08%) |
Jul 23, 2019 | 6.400 | 6.540 | 6.400 | 6.480 | 1,158,923 | +0.09(+1.41%) |
Jul 22, 2019 | 6.380 | 6.420 | 6.250 | 6.390 | 1,478,914 | +0.04(+0.63%) |
Jul 19, 2019 | 6.270 | 6.380 | 6.180 | 6.350 | 1,027,162 | +0.08(+1.28%) |
Jul 18, 2019 | 6.370 | 6.390 | 6.190 | 6.270 | 1,138,982 | -0.12(-1.88%) |
Jul 17, 2019 | 6.660 | 6.660 | 6.310 | 6.390 | 1,456,952 | -0.19(-2.89%) |
Jul 16, 2019 | 6.550 | 6.580 | 6.450 | 6.580 | 1,486,602 | +0.02(+0.30%) |
Jul 15, 2019 | 6.440 | 6.600 | 6.330 | 6.560 | 2,106,583 | +0.16(+2.50%) |
Jul 12, 2019 | 6.530 | 6.530 | 6.350 | 6.400 | 919,507 | -0.10(-1.54%) |
Jul 11, 2019 | 6.510 | 6.560 | 6.400 | 6.500 | 2,289,712 | +0.02(+0.31%) |
Jul 10, 2019 | 6.380 | 6.550 | 6.380 | 6.480 | 1,279,804 | +0.17(+2.69%) |
Jul 09, 2019 | 6.380 | 6.400 | 6.250 | 6.310 | 1,275,007 | -0.11(-1.71%) |
Jul 08, 2019 | 6.490 | 6.540 | 6.390 | 6.420 | 511,313 | -0.07(-1.08%) |
Jul 05, 2019 | 6.380 | 6.550 | 6.370 | 6.490 | 761,258 | +0.07(+1.09%) |
Jul 04, 2019 | 6.260 | 6.460 | 6.160 | 6.420 | 949,989 | +0.16(+2.56%) |
Jul 03, 2019 | 6.270 | 6.310 | 6.080 | 6.260 | 2,446,830 | +0.02(+0.32%) |
Jul 02, 2019 | 6.510 | 6.620 | 6.150 | 6.240 | 2,052,637 | -0.17(-2.65%) |
Jun 28, 2019 | 6.410 | 6.410 | 6.410 | 0 | -0.06(-0.93%) | |
Jun 27, 2019 | 6.940 | 6.950 | 6.460 | 6.470 | 1,785,000 | -0.48(-6.91%) |
Jun 26, 2019 | 6.730 | 7.040 | 6.650 | 6.950 | 1,971,835 | +0.31(+4.67%) |
Jun 25, 2019 | 6.720 | 6.780 | 6.630 | 6.640 | 2,133,693 | -0.07(-1.04%) |
Jun 24, 2019 | 6.800 | 6.830 | 6.610 | 6.710 | 1,978,549 | -0.04(-0.59%) |
Jun 21, 2019 | 6.950 | 6.960 | 6.710 | 6.750 | 3,115,851 | -0.10(-1.46%) |
Jun 20, 2019 | 6.920 | 7.110 | 6.850 | 6.850 | 1,981,329 | +0.06(+0.88%) |
Jun 19, 2019 | 6.860 | 6.950 | 6.730 | 6.790 | 1,601,318 | -0.06(-0.88%) |
Jun 18, 2019 | 6.800 | 6.900 | 6.690 | 6.850 | 1,716,725 | +0.11(+1.63%) |
Jun 17, 2019 | 6.650 | 6.770 | 6.590 | 6.740 | 1,186,662 | +0.06(+0.90%) |
Jun 14, 2019 | 6.850 | 6.850 | 6.570 | 6.680 | 1,117,665 | -0.10(-1.47%) |
Jun 13, 2019 | 6.720 | 6.860 | 6.640 | 6.780 | 1,428,984 | +0.18(+2.73%) |
Jun 12, 2019 | 6.660 | 6.680 | 6.560 | 6.600 | 1,180,287 | -0.12(-1.79%) |
Jun 11, 2019 | 6.800 | 6.840 | 6.650 | 6.720 | 1,347,704 | -0.07(-1.03%) |
Jun 10, 2019 | 7.100 | 7.140 | 6.770 | 6.790 | 1,589,079 | -0.30(-4.23%) |
Jun 07, 2019 | 7.200 | 7.200 | 7.020 | 7.090 | 1,512,025 | -0.12(-1.66%) |
Jun 06, 2019 | 7.150 | 7.280 | 7.030 | 7.210 | 1,003,677 | +0.06(+0.84%) |
Jun 05, 2019 | 7.330 | 7.330 | 7.130 | 7.150 | 1,223,026 | -0.21(-2.85%) |
Jun 04, 2019 | 7.330 | 7.430 | 7.240 | 7.360 | 1,160,653 | +0.08(+1.10%) |