Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 5.418 | 5.545 | 5.397 | 5.459 | 5,671,687 | +0.02(+0.38%) |
Aug 29, 2019 | 5.253 | 5.480 | 5.242 | 5.438 | 6,755,977 | +0.21(+3.94%) |
Aug 28, 2019 | 5.012 | 5.280 | 4.998 | 5.232 | 9,805,717 | +0.34(+7.03%) |
Aug 27, 2019 | 5.046 | 5.088 | 4.837 | 4.888 | 4,258,482 | -0.15(-3.00%) |
Aug 26, 2019 | 5.156 | 5.205 | 5.019 | 5.040 | 2,832,219 | -0.05(-0.95%) |
Aug 23, 2019 | 5.438 | 5.466 | 5.088 | 5.088 | 3,281,357 | -0.32(-5.97%) |
Aug 22, 2019 | 5.535 | 5.548 | 5.383 | 5.411 | 2,948,380 | -0.14(-2.60%) |
Aug 21, 2019 | 5.569 | 5.665 | 5.524 | 5.555 | 4,797,192 | +0.03(+0.50%) |
Aug 20, 2019 | 5.459 | 5.586 | 5.445 | 5.528 | 2,753,684 | +0.02(+0.37%) |
Aug 19, 2019 | 5.315 | 5.528 | 5.304 | 5.507 | 4,843,511 | +0.18(+3.35%) |
Aug 16, 2019 | 5.225 | 5.356 | 5.191 | 5.328 | 5,121,012 | +0.14(+2.79%) |
Aug 15, 2019 | 5.122 | 5.232 | 5.074 | 5.184 | 4,667,872 | +0.06(+1.21%) |
Aug 14, 2019 | 5.108 | 5.146 | 4.909 | 5.122 | 7,826,146 | +0.03(+0.68%) |
Aug 13, 2019 | 5.060 | 5.218 | 5.036 | 5.088 | 2,994,708 | +0.03(+0.68%) |
Aug 12, 2019 | 5.301 | 5.315 | 4.985 | 5.053 | 3,903,886 | -0.25(-4.67%) |
Aug 09, 2019 | 5.376 | 5.486 | 5.301 | 5.301 | 4,892,510 | -0.06(-1.03%) |
Aug 08, 2019 | 5.095 | 5.411 | 5.060 | 5.356 | 12,530,519 | +0.26(+5.13%) |
Aug 07, 2019 | 5.528 | 5.672 | 4.950 | 5.095 | 16,476,588 | -0.69(-11.89%) |
Aug 06, 2019 | 6.023 | 6.085 | 5.675 | 5.782 | 7,215,409 | -0.23(-3.78%) |
Aug 05, 2019 | 6.112 | 6.181 | 5.933 | 6.009 | 4,214,097 | -0.22(-3.53%) |
Aug 02, 2019 | 6.415 | 6.458 | 6.119 | 6.229 | 4,657,172 | -0.15(-2.37%) |
Aug 01, 2019 | 6.559 | 6.600 | 6.380 | 6.380 | 4,187,003 | -0.22(-3.33%) |
Jul 31, 2019 | 6.573 | 6.676 | 6.525 | 6.600 | 3,202,708 | +0.03(+0.52%) |
Jul 30, 2019 | 6.559 | 6.586 | 6.408 | 6.566 | 4,286,574 | -0.05(-0.73%) |
Jul 29, 2019 | 6.593 | 6.614 | 6.511 | 6.614 | 9,730,624 | +0.04(+0.63%) |
Jul 26, 2019 | 6.593 | 6.614 | 6.483 | 6.573 | 5,565,363 | -0.02(-0.28%) |
Jul 25, 2019 | 6.725 | 6.752 | 6.531 | 6.591 | 3,119,807 | -0.13(-1.99%) |
Jul 24, 2019 | 6.772 | 6.778 | 6.698 | 6.725 | 4,176,280 | -0.05(-0.69%) |
Jul 23, 2019 | 6.885 | 6.912 | 6.758 | 6.772 | 5,275,096 | -0.09(-1.36%) |
Jul 22, 2019 | 6.825 | 6.902 | 6.698 | 6.865 | 6,937,683 | +0.06(+0.88%) |
Jul 19, 2019 | 6.872 | 6.939 | 6.792 | 6.805 | 8,979,092 | -0.07(-0.97%) |
Jul 18, 2019 | 6.858 | 6.892 | 6.758 | 6.872 | 2,181,504 | -0.01(-0.10%) |
Jul 17, 2019 | 6.965 | 7.019 | 6.812 | 6.878 | 3,680,778 | -0.09(-1.34%) |
Jul 16, 2019 | 7.025 | 7.065 | 6.928 | 6.972 | 6,884,088 | -0.05(-0.76%) |
Jul 15, 2019 | 7.032 | 7.098 | 6.985 | 7.025 | 2,045,601 | +0.05(+0.77%) |
Jul 12, 2019 | 7.059 | 7.105 | 6.952 | 6.972 | 1,968,832 | -0.08(-1.14%) |
Jul 11, 2019 | 7.132 | 7.176 | 7.005 | 7.052 | 2,505,092 | -0.07(-1.03%) |
Jul 10, 2019 | 7.032 | 7.199 | 7.032 | 7.125 | 1,498,734 | +0.11(+1.62%) |
Jul 09, 2019 | 6.932 | 7.059 | 6.872 | 7.012 | 1,871,931 | +0.07(+0.96%) |
Jul 08, 2019 | 7.012 | 7.079 | 6.918 | 6.945 | 3,600,766 | -0.09(-1.33%) |
Jul 05, 2019 | 6.885 | 7.072 | 6.872 | 7.039 | 2,218,904 | +0.15(+2.23%) |
Jul 03, 2019 | 6.778 | 6.902 | 6.731 | 6.885 | 1,302,771 | +0.10(+1.48%) |
Jul 02, 2019 | 6.858 | 6.905 | 6.671 | 6.785 | 2,918,138 | -0.07(-0.97%) |
Jul 01, 2019 | 6.852 | 6.992 | 6.784 | 6.852 | 2,508,578 | +0.11(+1.68%) |
Jun 28, 2019 | 6.578 | 6.798 | 6.571 | 6.738 | 3,207,214 | +0.17(+2.54%) |
Jun 27, 2019 | 6.558 | 6.618 | 6.518 | 6.571 | 2,094,946 | +0.02(+0.31%) |
Jun 26, 2019 | 6.524 | 6.678 | 6.524 | 6.551 | 2,000,816 | +0.09(+1.45%) |
Jun 25, 2019 | 6.511 | 6.545 | 6.451 | 6.458 | 3,047,238 | -0.09(-1.33%) |
Jun 24, 2019 | 6.598 | 6.625 | 6.481 | 6.545 | 1,991,109 | -0.02(-0.31%) |
Jun 21, 2019 | 6.645 | 6.688 | 6.558 | 6.565 | 4,964,608 | -0.07(-1.11%) |
Jun 20, 2019 | 6.671 | 6.725 | 6.605 | 6.638 | 3,623,532 | +0.07(+1.02%) |
Jun 19, 2019 | 6.638 | 6.671 | 6.571 | 6.571 | 2,159,889 | -0.07(-1.01%) |
Jun 18, 2019 | 6.651 | 6.715 | 6.625 | 6.638 | 3,984,675 | +0.00(+0.00%) |
Jun 17, 2019 | 6.585 | 6.651 | 6.508 | 6.638 | 2,076,679 | +0.03(+0.40%) |
Jun 14, 2019 | 6.651 | 6.655 | 6.398 | 6.611 | 5,449,180 | -0.06(-0.90%) |
Jun 13, 2019 | 6.711 | 6.758 | 6.625 | 6.671 | 3,076,080 | +0.04(+0.60%) |
Jun 12, 2019 | 6.818 | 6.872 | 6.625 | 6.631 | 4,976,543 | -0.25(-3.69%) |
Jun 11, 2019 | 6.818 | 6.912 | 6.765 | 6.885 | 2,899,694 | +0.09(+1.28%) |
Jun 10, 2019 | 6.898 | 6.965 | 6.798 | 6.798 | 2,679,806 | -0.05(-0.68%) |
Jun 07, 2019 | 6.812 | 6.959 | 6.785 | 6.845 | 1,941,279 | +0.05(+0.69%) |
Jun 06, 2019 | 6.845 | 6.916 | 6.725 | 6.798 | 2,792,852 | -0.05(-0.68%) |
Jun 05, 2019 | 7.179 | 7.192 | 6.805 | 6.845 | 5,125,475 | -0.37(-5.09%) |
Jun 04, 2019 | 7.072 | 7.232 | 7.025 | 7.212 | 2,975,821 | +0.18(+2.56%) |