Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 5.150 | 5.250 | 5.120 | 5.210 | 106,000 | +0.19(+3.78%) |
Aug 29, 2019 | 4.850 | 5.052 | 4.850 | 5.020 | 132,407 | +0.13(+2.66%) |
Aug 28, 2019 | 4.850 | 4.890 | 4.780 | 4.890 | 123,257 | +0.01(+0.20%) |
Aug 27, 2019 | 4.840 | 4.920 | 4.840 | 4.880 | 173,627 | -0.14(-2.79%) |
Aug 26, 2019 | 4.960 | 5.024 | 4.960 | 5.020 | 210,630 | +0.09(+1.78%) |
Aug 23, 2019 | 5.090 | 5.090 | 4.890 | 4.932 | 2,356,500 | -0.25(-4.79%) |
Aug 22, 2019 | 5.210 | 5.210 | 5.120 | 5.180 | 546,599 | -0.27(-4.94%) |
Aug 21, 2019 | 5.530 | 5.530 | 5.430 | 5.449 | 1,324,085 | -0.08(-1.49%) |
Aug 20, 2019 | 5.540 | 5.560 | 5.500 | 5.531 | 71,289 | +0.02(+0.38%) |
Aug 19, 2019 | 5.495 | 5.570 | 5.470 | 5.510 | 117,703 | +0.11(+2.04%) |
Aug 16, 2019 | 5.400 | 5.400 | 5.340 | 5.400 | 174,100 | +0.01(+0.23%) |
Aug 15, 2019 | 5.310 | 5.390 | 5.300 | 5.388 | 213,115 | +0.03(+0.51%) |
Aug 14, 2019 | 5.350 | 5.500 | 5.350 | 5.360 | 96,880 | -0.16(-2.90%) |
Aug 13, 2019 | 5.360 | 5.570 | 5.360 | 5.520 | 139,669 | +0.02(+0.43%) |
Aug 12, 2019 | 5.450 | 5.580 | 5.450 | 5.497 | 95,021 | -0.10(-1.85%) |
Aug 09, 2019 | 5.595 | 5.640 | 5.530 | 5.600 | 42,400 | -0.05(-0.96%) |
Aug 08, 2019 | 5.670 | 5.680 | 5.607 | 5.654 | 127,662 | +0.11(+2.06%) |
Aug 07, 2019 | 5.410 | 5.560 | 5.350 | 5.540 | 220,325 | -0.21(-3.57%) |
Aug 06, 2019 | 5.470 | 5.870 | 5.470 | 5.745 | 167,051 | -0.00(-0.09%) |
Aug 05, 2019 | 5.815 | 5.870 | 5.750 | 5.750 | 110,475 | -0.27(-4.49%) |
Aug 02, 2019 | 5.990 | 6.040 | 5.980 | 6.020 | 54,400 | -0.07(-1.15%) |
Aug 01, 2019 | 6.290 | 6.305 | 6.060 | 6.090 | 78,444 | -0.16(-2.56%) |
Jul 31, 2019 | 6.350 | 6.350 | 6.250 | 6.250 | 18,594 | -0.07(-1.11%) |
Jul 30, 2019 | 6.295 | 6.336 | 6.280 | 6.320 | 14,203 | -0.06(-0.94%) |
Jul 29, 2019 | 6.380 | 6.380 | 6.300 | 6.380 | 127,076 | -0.10(-1.59%) |
Jul 26, 2019 | 6.335 | 6.490 | 6.290 | 6.483 | 85,500 | +0.21(+3.40%) |
Jul 25, 2019 | 6.400 | 6.400 | 6.270 | 6.270 | 43,090 | -0.12(-1.88%) |
Jul 24, 2019 | 6.400 | 6.400 | 6.344 | 6.390 | 47,185 | +0.08(+1.27%) |
Jul 23, 2019 | 6.170 | 6.322 | 6.170 | 6.310 | 79,064 | +0.15(+2.44%) |
Jul 22, 2019 | 6.250 | 6.250 | 6.110 | 6.160 | 21,455 | +0.01(+0.16%) |
Jul 19, 2019 | 6.120 | 6.180 | 6.120 | 6.150 | 30,800 | +0.02(+0.33%) |
Jul 18, 2019 | 6.040 | 6.150 | 6.040 | 6.130 | 45,889 | -0.07(-1.13%) |
Jul 17, 2019 | 6.200 | 6.220 | 6.170 | 6.200 | 16,229 | +0.08(+1.31%) |
Jul 16, 2019 | 6.110 | 6.180 | 6.100 | 6.120 | 34,920 | -0.03(-0.49%) |
Jul 15, 2019 | 6.070 | 6.167 | 6.070 | 6.150 | 54,419 | +0.08(+1.27%) |
Jul 12, 2019 | 6.080 | 6.100 | 6.040 | 6.073 | 26,800 | -0.01(-0.12%) |
Jul 11, 2019 | 6.115 | 6.130 | 6.050 | 6.080 | 76,305 | -0.04(-0.65%) |
Jul 10, 2019 | 6.155 | 6.155 | 6.090 | 6.120 | 58,346 | +0.02(+0.33%) |
Jul 09, 2019 | 5.995 | 6.100 | 5.990 | 6.100 | 12,610 | +0.11(+1.84%) |
Jul 08, 2019 | 6.100 | 6.110 | 5.960 | 5.990 | 36,066 | -0.12(-1.96%) |
Jul 05, 2019 | 6.065 | 6.190 | 6.030 | 6.110 | 29,200 | -0.15(-2.40%) |
Jul 03, 2019 | 6.300 | 6.300 | 6.250 | 6.260 | 20,600 | +0.02(+0.32%) |
Jul 02, 2019 | 6.300 | 6.300 | 6.170 | 6.240 | 31,218 | +0.12(+1.96%) |
Jul 01, 2019 | 6.050 | 6.170 | 6.050 | 6.120 | 19,399 | +0.09(+1.49%) |
Jun 28, 2019 | 6.025 | 6.080 | 6.000 | 6.030 | 50,700 | +0.04(+0.67%) |
Jun 27, 2019 | 5.920 | 6.000 | 5.920 | 5.990 | 63,407 | +0.07(+1.10%) |
Jun 26, 2019 | 5.935 | 5.980 | 5.890 | 5.925 | 31,562 | -0.07(-1.09%) |
Jun 25, 2019 | 5.970 | 5.990 | 5.960 | 5.990 | 58,106 | -0.04(-0.66%) |
Jun 24, 2019 | 6.020 | 6.050 | 6.010 | 6.030 | 61,025 | +0.01(+0.17%) |
Jun 21, 2019 | 5.970 | 6.073 | 5.970 | 6.020 | 27,000 | -0.06(-0.99%) |
Jun 20, 2019 | 6.120 | 6.120 | 6.070 | 6.080 | 48,885 | +0.09(+1.50%) |
Jun 19, 2019 | 6.000 | 6.000 | 5.950 | 5.990 | 30,838 | +0.04(+0.76%) |
Jun 18, 2019 | 5.810 | 5.960 | 5.810 | 5.945 | 136,420 | +0.11(+1.80%) |
Jun 17, 2019 | 5.770 | 5.850 | 5.770 | 5.840 | 31,249 | +0.04(+0.69%) |
Jun 14, 2019 | 5.870 | 5.870 | 5.750 | 5.800 | 81,600 | -0.11(-1.86%) |
Jun 13, 2019 | 5.985 | 5.985 | 5.900 | 5.910 | 90,480 | -0.07(-1.17%) |
Jun 12, 2019 | 5.990 | 6.020 | 5.950 | 5.980 | 9,845 | -0.12(-1.97%) |
Jun 11, 2019 | 6.180 | 6.180 | 5.990 | 6.100 | 33,072 | +0.10(+1.67%) |
Jun 10, 2019 | 6.060 | 6.070 | 6.000 | 6.000 | 63,480 | -0.12(-1.96%) |
Jun 07, 2019 | 6.090 | 6.160 | 6.090 | 6.120 | 62,000 | +0.07(+1.16%) |
Jun 06, 2019 | 5.810 | 6.060 | 5.800 | 6.050 | 108,113 | +0.31(+5.40%) |
Jun 05, 2019 | 5.810 | 5.810 | 5.740 | 5.740 | 86,911 | -0.10(-1.80%) |
Jun 04, 2019 | 5.845 | 5.880 | 5.740 | 5.845 | 87,336 | -0.04(-0.66%) |