Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 5.760 | 5.796 | 5.660 | 5.740 | 191,100 | -0.03(-0.52%) |
Aug 29, 2019 | 5.700 | 5.830 | 5.680 | 5.770 | 238,978 | +0.07(+1.23%) |
Aug 28, 2019 | 5.670 | 5.770 | 5.600 | 5.700 | 197,697 | +0.03(+0.53%) |
Aug 27, 2019 | 5.810 | 5.850 | 5.540 | 5.670 | 454,493 | -0.11(-1.90%) |
Aug 26, 2019 | 5.780 | 5.820 | 5.730 | 5.780 | 152,646 | +0.01(+0.17%) |
Aug 23, 2019 | 5.860 | 5.975 | 5.740 | 5.770 | 469,300 | -0.09(-1.54%) |
Aug 22, 2019 | 5.900 | 5.940 | 5.760 | 5.860 | 292,218 | -0.04(-0.68%) |
Aug 21, 2019 | 5.900 | 5.950 | 5.810 | 5.900 | 265,931 | +0.02(+0.34%) |
Aug 20, 2019 | 5.920 | 5.960 | 5.830 | 5.880 | 251,787 | -0.06(-1.01%) |
Aug 19, 2019 | 5.940 | 5.990 | 5.770 | 5.940 | 335,233 | +0.04(+0.68%) |
Aug 16, 2019 | 5.680 | 5.970 | 5.650 | 5.900 | 691,300 | +0.26(+4.61%) |
Aug 15, 2019 | 5.780 | 5.800 | 5.620 | 5.640 | 320,734 | -0.14(-2.42%) |
Aug 14, 2019 | 5.830 | 5.900 | 5.731 | 5.780 | 295,200 | -0.11(-1.87%) |
Aug 13, 2019 | 5.690 | 6.060 | 5.690 | 5.890 | 756,037 | +0.17(+2.97%) |
Aug 12, 2019 | 5.650 | 5.830 | 5.610 | 5.720 | 380,045 | +0.08(+1.42%) |
Aug 09, 2019 | 5.720 | 5.730 | 5.530 | 5.640 | 607,200 | -0.09(-1.57%) |
Aug 08, 2019 | 5.700 | 5.810 | 5.550 | 5.730 | 510,123 | +0.09(+1.60%) |
Aug 07, 2019 | 6.060 | 6.060 | 5.370 | 5.640 | 1,460,564 | -0.38(-6.31%) |
Aug 06, 2019 | 6.230 | 6.230 | 5.960 | 6.020 | 985,689 | -0.08(-1.31%) |
Aug 05, 2019 | 6.220 | 6.240 | 6.080 | 6.100 | 735,908 | -0.16(-2.56%) |
Aug 02, 2019 | 6.310 | 6.360 | 6.200 | 6.260 | 290,000 | -0.07(-1.11%) |
Aug 01, 2019 | 6.390 | 6.460 | 6.300 | 6.330 | 462,511 | -0.03(-0.47%) |
Jul 31, 2019 | 6.380 | 6.470 | 6.280 | 6.360 | 504,090 | -0.01(-0.16%) |
Jul 30, 2019 | 6.160 | 6.380 | 6.150 | 6.370 | 387,024 | +0.16(+2.58%) |
Jul 29, 2019 | 6.200 | 6.230 | 6.120 | 6.210 | 260,154 | -0.01(-0.16%) |
Jul 26, 2019 | 6.180 | 6.260 | 6.150 | 6.220 | 231,600 | +0.03(+0.48%) |
Jul 25, 2019 | 6.270 | 6.280 | 6.130 | 6.190 | 309,814 | -0.02(-0.32%) |
Jul 24, 2019 | 6.120 | 6.220 | 6.050 | 6.210 | 423,262 | +0.09(+1.47%) |
Jul 23, 2019 | 6.230 | 6.230 | 6.110 | 6.120 | 489,262 | -0.10(-1.61%) |
Jul 22, 2019 | 6.300 | 6.330 | 6.200 | 6.220 | 359,512 | -0.08(-1.27%) |
Jul 19, 2019 | 6.320 | 6.350 | 6.279 | 6.300 | 204,000 | -0.04(-0.63%) |
Jul 18, 2019 | 6.370 | 6.370 | 6.290 | 6.340 | 218,163 | -0.01(-0.16%) |
Jul 17, 2019 | 6.360 | 6.420 | 6.340 | 6.350 | 174,189 | -0.02(-0.31%) |
Jul 16, 2019 | 6.330 | 6.440 | 6.290 | 6.370 | 239,782 | +0.04(+0.63%) |
Jul 15, 2019 | 6.480 | 6.500 | 6.310 | 6.330 | 372,587 | -0.15(-2.31%) |
Jul 12, 2019 | 6.390 | 6.480 | 6.340 | 6.480 | 229,400 | +0.09(+1.41%) |
Jul 11, 2019 | 6.470 | 6.500 | 6.350 | 6.390 | 231,449 | -0.03(-0.47%) |
Jul 10, 2019 | 6.460 | 6.550 | 6.400 | 6.420 | 254,863 | -0.04(-0.62%) |
Jul 09, 2019 | 6.380 | 6.480 | 6.350 | 6.460 | 291,811 | +0.11(+1.73%) |
Jul 08, 2019 | 6.450 | 6.500 | 6.250 | 6.350 | 441,535 | -0.10(-1.55%) |
Jul 05, 2019 | 6.400 | 6.580 | 6.360 | 6.450 | 457,300 | +0.05(+0.78%) |
Jul 03, 2019 | 6.450 | 6.450 | 6.250 | 6.400 | 634,500 | -0.01(-0.16%) |
Jul 02, 2019 | 6.440 | 6.510 | 6.320 | 6.410 | 443,616 | -0.13(-1.99%) |
Jul 01, 2019 | 6.580 | 6.670 | 6.430 | 6.540 | 516,742 | -0.04(-0.61%) |
Jun 28, 2019 | 6.300 | 6.590 | 6.287 | 6.580 | 1,152,600 | +0.27(+4.28%) |
Jun 27, 2019 | 6.200 | 6.330 | 6.170 | 6.310 | 408,728 | +0.17(+2.77%) |
Jun 26, 2019 | 6.210 | 6.260 | 6.130 | 6.140 | 368,151 | -0.05(-0.81%) |
Jun 25, 2019 | 6.200 | 6.330 | 6.180 | 6.190 | 380,361 | +0.00(+0.00%) |
Jun 24, 2019 | 6.180 | 6.260 | 6.150 | 6.190 | 429,363 | +0.01(+0.16%) |
Jun 21, 2019 | 6.170 | 6.240 | 6.060 | 6.180 | 811,600 | +0.01(+0.16%) |
Jun 20, 2019 | 6.400 | 6.420 | 6.150 | 6.170 | 476,798 | -0.19(-2.99%) |
Jun 19, 2019 | 6.390 | 6.440 | 6.300 | 6.360 | 203,627 | -0.01(-0.16%) |
Jun 18, 2019 | 6.320 | 6.500 | 6.310 | 6.370 | 442,218 | +0.03(+0.47%) |
Jun 17, 2019 | 6.170 | 6.390 | 6.140 | 6.340 | 438,851 | +0.21(+3.43%) |
Jun 14, 2019 | 6.260 | 6.310 | 6.120 | 6.130 | 299,100 | -0.14(-2.23%) |
Jun 13, 2019 | 6.280 | 6.320 | 6.185 | 6.270 | 399,504 | -0.03(-0.48%) |
Jun 12, 2019 | 6.150 | 6.340 | 6.120 | 6.300 | 437,935 | +0.16(+2.61%) |
Jun 11, 2019 | 6.320 | 6.320 | 6.020 | 6.140 | 782,750 | -0.07(-1.13%) |
Jun 10, 2019 | 6.340 | 6.400 | 6.200 | 6.210 | 610,429 | -0.13(-2.05%) |
Jun 07, 2019 | 6.410 | 6.480 | 6.280 | 6.340 | 472,200 | -0.03(-0.47%) |
Jun 06, 2019 | 6.500 | 6.550 | 6.350 | 6.370 | 240,263 | -0.13(-2.00%) |
Jun 05, 2019 | 6.600 | 6.650 | 6.470 | 6.500 | 261,191 | -0.10(-1.52%) |
Jun 04, 2019 | 6.600 | 6.600 | 6.430 | 6.600 | 346,610 | +0.04(+0.61%) |