Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 5.190 | 5.190 | 4.290 | 4.690 | 91,300 | -0.50(-9.63%) |
Aug 29, 2019 | 5.192 | 5.284 | 5.190 | 5.190 | 2,130 | -0.06(-1.14%) |
Aug 28, 2019 | 5.440 | 5.440 | 5.174 | 5.250 | 44,630 | -0.24(-4.37%) |
Aug 27, 2019 | 5.200 | 5.600 | 5.080 | 5.490 | 60,385 | +0.43(+8.50%) |
Aug 26, 2019 | 5.060 | 5.060 | 5.060 | 5.060 | 129 | +0.04(+0.80%) |
Aug 23, 2019 | 5.140 | 5.140 | 5.000 | 5.020 | 2,300 | -0.18(-3.46%) |
Aug 22, 2019 | 5.200 | 5.200 | 5.200 | 5.200 | 112 | +0.00(+0.00%) |
Aug 21, 2019 | 5.370 | 5.370 | 5.190 | 5.200 | 1,397 | -0.23(-4.24%) |
Aug 20, 2019 | 5.160 | 5.430 | 5.120 | 5.430 | 5,331 | +0.32(+6.26%) |
Aug 19, 2019 | 5.220 | 5.220 | 5.110 | 5.110 | 859 | -0.20(-3.77%) |
Aug 16, 2019 | 5.310 | 5.310 | 5.310 | 5.310 | 100 | -0.09(-1.67%) |
Aug 14, 2019 | 5.400 | 5.400 | 5.400 | 0 | +0.00(+0.00%) | |
Aug 13, 2019 | 5.400 | 5.400 | 5.400 | 5.400 | 709 | +0.07(+1.31%) |
Aug 12, 2019 | 5.450 | 5.450 | 5.330 | 5.330 | 218 | -0.24(-4.31%) |
Aug 09, 2019 | 5.570 | 5.570 | 5.570 | 5.570 | 300 | -0.10(-1.76%) |
Aug 08, 2019 | 5.670 | 5.670 | 21 | +0.00(+0.00%) | ||
Aug 07, 2019 | 5.560 | 5.670 | 5.560 | 5.670 | 451 | -0.03(-0.53%) |
Aug 06, 2019 | 5.700 | 5.700 | 5.700 | 5.700 | 408 | +0.12(+2.15%) |
Aug 05, 2019 | 5.350 | 5.580 | 5.350 | 5.580 | 676 | +0.23(+4.30%) |
Aug 02, 2019 | 5.490 | 5.490 | 5.310 | 5.350 | 1,300 | -0.26(-4.63%) |
Aug 01, 2019 | 5.740 | 5.890 | 5.610 | 5.610 | 1,071 | +0.01(+0.18%) |
Jul 31, 2019 | 5.600 | 5.600 | 5.600 | 5.600 | 544 | +0.01(+0.18%) |
Jul 30, 2019 | 5.781 | 5.781 | 5.590 | 5.590 | 300 | +0.00(+0.00%) |
Jul 29, 2019 | 5.700 | 5.700 | 5.590 | 5.590 | 806 | +0.07(+1.27%) |
Jul 26, 2019 | 5.520 | 5.520 | 5.520 | 5.520 | 500 | -0.01(-0.18%) |
Jul 24, 2019 | 5.530 | 5.530 | 5.530 | 0 | -0.07(-1.25%) | |
Jul 23, 2019 | 5.750 | 5.750 | 5.600 | 5.600 | 600 | -0.05(-0.88%) |
Jul 22, 2019 | 5.650 | 5.650 | 5.650 | 5.650 | 139 | +0.04(+0.71%) |
Jul 19, 2019 | 5.775 | 5.775 | 5.610 | 5.610 | 400 | -0.19(-3.21%) |
Jul 18, 2019 | 5.800 | 5.800 | 5.796 | 5.796 | 2,144 | -0.00(-0.06%) |
Jul 17, 2019 | 5.800 | 5.800 | 1 | +0.00(+0.00%) | ||
Jul 16, 2019 | 5.750 | 5.920 | 5.750 | 5.800 | 1,836 | +0.09(+1.58%) |
Jul 15, 2019 | 5.710 | 5.710 | 5.710 | 5.710 | 663 | +0.00(+0.00%) |
Jul 12, 2019 | 5.710 | 5.720 | 5.710 | 5.710 | 700 | -0.14(-2.39%) |
Jul 11, 2019 | 5.847 | 5.874 | 5.847 | 5.850 | 3,310 | +0.15(+2.63%) |
Jul 10, 2019 | 5.600 | 5.730 | 5.600 | 5.700 | 5,307 | +0.08(+1.46%) |
Jul 09, 2019 | 5.756 | 5.756 | 5.593 | 5.618 | 3,692 | -0.09(-1.50%) |
Jul 08, 2019 | 5.700 | 5.762 | 5.550 | 5.704 | 3,514 | -0.16(-2.67%) |
Jul 05, 2019 | 5.850 | 5.870 | 5.710 | 5.860 | 6,000 | +0.05(+0.86%) |
Jul 02, 2019 | 5.810 | 5.810 | 5.810 | 0 | -0.12(-2.02%) | |
Jul 01, 2019 | 5.930 | 5.930 | 5.930 | 5.930 | 95 | +0.00(+0.00%) |
Jun 28, 2019 | 5.920 | 5.930 | 5.920 | 5.930 | 3,400 | +0.00(+0.01%) |
Jun 27, 2019 | 5.897 | 5.939 | 5.840 | 5.929 | 13,637 | +0.05(+0.84%) |
Jun 26, 2019 | 5.692 | 5.980 | 5.660 | 5.880 | 11,851 | +0.33(+5.95%) |
Jun 25, 2019 | 5.860 | 5.870 | 5.330 | 5.550 | 7,063 | -0.31(-5.35%) |
Jun 24, 2019 | 5.980 | 5.980 | 5.864 | 5.864 | 1,235 | -0.12(-1.95%) |
Jun 21, 2019 | 6.160 | 6.200 | 5.980 | 5.980 | 17,800 | -0.02(-0.33%) |
Jun 20, 2019 | 6.160 | 6.160 | 6.000 | 6.000 | 14,380 | -0.19(-3.07%) |
Jun 19, 2019 | 6.200 | 6.465 | 6.120 | 6.190 | 43,518 | +0.01(+0.16%) |
Jun 18, 2019 | 6.233 | 6.233 | 6.180 | 6.180 | 8,488 | -0.02(-0.32%) |
Jun 17, 2019 | 6.300 | 6.319 | 6.032 | 6.200 | 15,425 | -0.09(-1.43%) |
Jun 14, 2019 | 6.510 | 6.510 | 6.190 | 6.290 | 10,100 | -0.03(-0.47%) |
Jun 13, 2019 | 6.400 | 6.500 | 6.250 | 6.320 | 11,332 | -0.03(-0.47%) |
Jun 12, 2019 | 6.200 | 6.375 | 6.050 | 6.350 | 17,316 | +0.15(+2.42%) |
Jun 11, 2019 | 6.300 | 6.570 | 6.070 | 6.200 | 37,225 | +0.03(+0.49%) |
Jun 10, 2019 | 6.000 | 6.215 | 6.000 | 6.170 | 52,985 | +0.27(+4.58%) |
Jun 07, 2019 | 5.900 | 5.929 | 5.900 | 5.900 | 12,100 | +0.15(+2.61%) |
Jun 06, 2019 | 5.900 | 5.936 | 5.750 | 5.750 | 16,977 | -0.12(-1.98%) |
Jun 05, 2019 | 5.560 | 5.866 | 5.310 | 5.866 | 11,947 | +0.19(+3.27%) |
Jun 04, 2019 | 5.690 | 5.820 | 5.680 | 5.680 | 4,401 | +0.18(+3.27%) |