Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 5.384 | 5.384 | 5.183 | 5.326 | 7,477 | -0.06(-1.13%) |
Aug 29, 2019 | 5.300 | 5.472 | 5.258 | 5.386 | 8,122 | -0.03(-0.55%) |
Aug 28, 2019 | 5.359 | 5.456 | 5.169 | 5.416 | 5,469 | +0.22(+4.17%) |
Aug 27, 2019 | 5.400 | 5.456 | 5.123 | 5.200 | 9,888 | -0.22(-4.00%) |
Aug 26, 2019 | 5.272 | 5.456 | 5.272 | 5.416 | 7,882 | +0.15(+2.90%) |
Aug 23, 2019 | 5.489 | 5.497 | 5.208 | 5.264 | 10,717 | -0.29(-5.20%) |
Aug 22, 2019 | 5.561 | 5.617 | 5.416 | 5.553 | 4,273 | -0.02(-0.43%) |
Aug 21, 2019 | 5.494 | 5.725 | 5.494 | 5.577 | 28,257 | +0.00(+0.00%) |
Aug 20, 2019 | 5.497 | 5.585 | 5.336 | 5.577 | 4,537 | -0.02(-0.29%) |
Aug 19, 2019 | 5.906 | 5.903 | 5.389 | 5.593 | 10,535 | +0.18(+3.26%) |
Aug 16, 2019 | 5.553 | 5.577 | 5.304 | 5.416 | 11,340 | -0.06(-1.17%) |
Aug 15, 2019 | 5.561 | 5.713 | 5.481 | 5.481 | 2,154 | -0.11(-2.01%) |
Aug 14, 2019 | 5.673 | 5.737 | 5.585 | 5.593 | 2,005 | -0.05(-0.85%) |
Aug 13, 2019 | 5.609 | 5.777 | 5.424 | 5.641 | 9,329 | -0.02(-0.42%) |
Aug 12, 2019 | 5.657 | 5.922 | 5.649 | 5.665 | 34,090 | +0.05(+0.86%) |
Aug 09, 2019 | 5.882 | 6.018 | 5.617 | 5.617 | 38,384 | -0.33(-5.53%) |
Aug 08, 2019 | 5.898 | 6.050 | 5.842 | 5.946 | 5,578 | +0.13(+2.21%) |
Aug 07, 2019 | 6.219 | 6.219 | 5.737 | 5.818 | 23,990 | -0.48(-7.64%) |
Aug 06, 2019 | 6.114 | 6.459 | 6.074 | 6.299 | 33,086 | +0.25(+4.11%) |
Aug 05, 2019 | 5.930 | 6.211 | 5.930 | 6.050 | 12,103 | +0.07(+1.21%) |
Aug 02, 2019 | 6.138 | 6.138 | 5.898 | 5.978 | 12,462 | -0.16(-2.61%) |
Aug 01, 2019 | 6.419 | 6.419 | 6.004 | 6.138 | 19,324 | -0.22(-3.53%) |
Jul 31, 2019 | 6.291 | 6.363 | 6.074 | 6.363 | 16,978 | +0.13(+2.06%) |
Jul 30, 2019 | 6.195 | 6.347 | 6.195 | 6.235 | 6,806 | +0.00(+0.06%) |
Jul 29, 2019 | 6.179 | 6.379 | 6.179 | 6.231 | 10,268 | +0.05(+0.84%) |
Jul 26, 2019 | 6.219 | 6.519 | 6.080 | 6.179 | 21,933 | -0.08(-1.29%) |
Jul 25, 2019 | 6.492 | 6.604 | 6.179 | 6.259 | 33,338 | -0.26(-4.05%) |
Jul 24, 2019 | 6.893 | 6.893 | 6.516 | 6.524 | 18,131 | -0.30(-4.46%) |
Jul 23, 2019 | 6.684 | 6.853 | 6.684 | 6.828 | 15,164 | +0.18(+2.65%) |
Jul 22, 2019 | 6.564 | 6.660 | 6.484 | 6.652 | 35,967 | +0.14(+2.22%) |
Jul 19, 2019 | 6.564 | 6.708 | 6.484 | 6.508 | 10,593 | +0.02(+0.37%) |
Jul 18, 2019 | 6.636 | 6.821 | 6.484 | 6.484 | 19,068 | -0.22(-3.23%) |
Jul 17, 2019 | 6.717 | 6.740 | 6.588 | 6.700 | 13,540 | +0.12(+1.83%) |
Jul 16, 2019 | 6.500 | 6.740 | 6.459 | 6.580 | 25,557 | +0.16(+2.50%) |
Jul 15, 2019 | 6.379 | 6.668 | 6.379 | 6.419 | 19,003 | +0.10(+1.52%) |
Jul 12, 2019 | 6.387 | 6.540 | 6.323 | 6.323 | 62,187 | -0.05(-0.76%) |
Jul 11, 2019 | 6.235 | 6.371 | 6.179 | 6.371 | 11,904 | +0.14(+2.19%) |
Jul 10, 2019 | 6.251 | 6.274 | 6.090 | 6.235 | 19,533 | -0.02(-0.26%) |
Jul 09, 2019 | 6.443 | 6.500 | 6.098 | 6.251 | 21,539 | -0.23(-3.53%) |
Jul 08, 2019 | 6.540 | 6.716 | 6.419 | 6.479 | 62,640 | -0.06(-0.92%) |
Jul 05, 2019 | 6.403 | 6.964 | 6.355 | 6.540 | 73,154 | +0.20(+3.16%) |
Jul 03, 2019 | 6.018 | 6.644 | 5.854 | 6.339 | 119,763 | +0.42(+7.05%) |
Jul 02, 2019 | 5.842 | 6.018 | 5.842 | 5.922 | 18,838 | +0.23(+4.09%) |
Jul 01, 2019 | 5.938 | 6.018 | 5.689 | 5.689 | 16,643 | -0.23(-3.88%) |
Jun 28, 2019 | 5.938 | 6.018 | 5.862 | 5.919 | 23,180 | -0.05(-0.86%) |
Jun 27, 2019 | 5.994 | 6.018 | 5.777 | 5.970 | 1,645 | -0.01(-0.13%) |
Jun 26, 2019 | 5.801 | 5.978 | 5.685 | 5.978 | 14,421 | +0.14(+2.48%) |
Jun 25, 2019 | 5.874 | 5.874 | 5.505 | 5.834 | 14,604 | +0.02(+0.28%) |
Jun 24, 2019 | 6.002 | 6.026 | 5.818 | 5.818 | 11,343 | -0.20(-3.33%) |
Jun 21, 2019 | 5.978 | 6.106 | 5.890 | 6.018 | 18,319 | +0.07(+1.17%) |
Jun 20, 2019 | 6.018 | 6.018 | 5.914 | 5.949 | 24,277 | +0.01(+0.18%) |
Jun 19, 2019 | 5.769 | 6.098 | 5.769 | 5.938 | 46,163 | +0.12(+2.07%) |
Jun 18, 2019 | 5.609 | 5.818 | 5.497 | 5.818 | 18,866 | +0.19(+3.42%) |
Jun 17, 2019 | 5.769 | 5.769 | 5.481 | 5.625 | 11,455 | -0.06(-0.99%) |
Jun 14, 2019 | 5.818 | 5.818 | 5.681 | 5.681 | 5,234 | -0.14(-2.34%) |
Jun 13, 2019 | 5.858 | 5.858 | 5.665 | 5.818 | 23,693 | +0.22(+4.02%) |
Jun 12, 2019 | 5.657 | 5.769 | 5.575 | 5.593 | 26,346 | -0.06(-1.03%) |
Jun 11, 2019 | 5.737 | 5.777 | 5.440 | 5.651 | 52,075 | -0.05(-0.95%) |
Jun 10, 2019 | 5.811 | 6.146 | 5.673 | 5.705 | 42,273 | -0.10(-1.66%) |
Jun 07, 2019 | 5.617 | 5.858 | 5.440 | 5.801 | 41,001 | +0.18(+3.29%) |
Jun 06, 2019 | 5.312 | 5.729 | 5.312 | 5.617 | 43,694 | +0.32(+6.06%) |
Jun 05, 2019 | 5.344 | 5.759 | 5.240 | 5.296 | 53,416 | -0.01(-0.15%) |
Jun 04, 2019 | 5.416 | 5.416 | 5.176 | 5.304 | 10,593 | -0.04(-0.75%) |