Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 5.130 | 5.290 | 4.960 | 5.220 | 266,200 | +0.08(+1.56%) |
Aug 29, 2019 | 5.240 | 5.240 | 5.020 | 5.140 | 25,043 | -0.06(-1.15%) |
Aug 28, 2019 | 4.980 | 5.250 | 4.950 | 5.200 | 133,893 | +0.21(+4.21%) |
Aug 27, 2019 | 5.290 | 5.330 | 4.960 | 4.990 | 77,627 | -0.24(-4.59%) |
Aug 26, 2019 | 5.300 | 5.340 | 5.150 | 5.230 | 60,653 | -0.08(-1.51%) |
Aug 23, 2019 | 5.570 | 5.640 | 5.280 | 5.310 | 73,400 | -0.27(-4.84%) |
Aug 22, 2019 | 5.610 | 5.730 | 5.420 | 5.580 | 39,074 | -0.06(-1.06%) |
Aug 21, 2019 | 5.650 | 5.760 | 5.580 | 5.640 | 72,731 | -0.01(-0.18%) |
Aug 20, 2019 | 5.680 | 5.800 | 5.570 | 5.650 | 51,444 | -0.08(-1.40%) |
Aug 19, 2019 | 5.390 | 5.830 | 5.390 | 5.730 | 146,621 | +0.35(+6.51%) |
Aug 16, 2019 | 5.180 | 5.450 | 5.100 | 5.380 | 108,000 | +0.24(+4.67%) |
Aug 15, 2019 | 5.360 | 5.370 | 4.910 | 5.140 | 278,313 | -0.27(-4.99%) |
Aug 14, 2019 | 5.520 | 5.520 | 5.230 | 5.410 | 206,338 | -0.05(-0.92%) |
Aug 13, 2019 | 5.330 | 5.510 | 5.330 | 5.460 | 71,710 | +0.13(+2.44%) |
Aug 12, 2019 | 5.550 | 5.550 | 5.300 | 5.330 | 100,036 | -0.22(-3.96%) |
Aug 09, 2019 | 5.370 | 5.600 | 5.300 | 5.550 | 107,100 | +0.14(+2.59%) |
Aug 08, 2019 | 5.360 | 5.490 | 5.360 | 5.410 | 39,941 | +0.02(+0.37%) |
Aug 07, 2019 | 5.470 | 5.495 | 5.350 | 5.390 | 132,251 | -0.04(-0.74%) |
Aug 06, 2019 | 5.420 | 5.490 | 5.280 | 5.430 | 190,165 | +0.18(+3.43%) |
Aug 05, 2019 | 5.550 | 5.578 | 5.250 | 5.250 | 98,405 | -0.35(-6.25%) |
Aug 02, 2019 | 5.960 | 5.960 | 5.500 | 5.600 | 77,000 | -0.13(-2.27%) |
Aug 01, 2019 | 5.820 | 5.870 | 5.668 | 5.730 | 80,724 | +0.01(+0.17%) |
Jul 31, 2019 | 5.660 | 5.850 | 5.630 | 5.720 | 98,211 | +0.10(+1.78%) |
Jul 30, 2019 | 5.500 | 5.780 | 5.450 | 5.620 | 118,067 | +0.16(+2.93%) |
Jul 29, 2019 | 5.550 | 5.670 | 5.420 | 5.460 | 74,893 | -0.03(-0.55%) |
Jul 26, 2019 | 5.640 | 5.730 | 5.460 | 5.490 | 91,200 | -0.05(-0.90%) |
Jul 25, 2019 | 5.520 | 5.645 | 5.420 | 5.540 | 45,600 | +0.02(+0.36%) |
Jul 24, 2019 | 5.470 | 5.530 | 5.280 | 5.520 | 51,885 | +0.10(+1.85%) |
Jul 23, 2019 | 5.660 | 5.680 | 5.400 | 5.420 | 52,177 | -0.20(-3.56%) |
Jul 22, 2019 | 5.650 | 5.790 | 5.570 | 5.620 | 27,787 | +0.02(+0.36%) |
Jul 19, 2019 | 5.490 | 5.660 | 5.420 | 5.600 | 55,000 | +0.12(+2.19%) |
Jul 18, 2019 | 5.870 | 5.900 | 5.440 | 5.480 | 94,572 | -0.41(-6.96%) |
Jul 17, 2019 | 5.590 | 5.950 | 5.400 | 5.890 | 109,222 | +0.31(+5.56%) |
Jul 16, 2019 | 5.520 | 5.870 | 5.520 | 5.580 | 77,773 | +0.07(+1.27%) |
Jul 15, 2019 | 5.430 | 5.540 | 5.330 | 5.510 | 60,033 | +0.11(+2.04%) |
Jul 12, 2019 | 5.330 | 5.510 | 5.270 | 5.400 | 197,300 | +0.11(+2.08%) |
Jul 11, 2019 | 5.650 | 5.670 | 5.290 | 5.290 | 75,053 | -0.17(-3.11%) |
Jul 10, 2019 | 5.480 | 5.560 | 5.400 | 5.460 | 54,575 | -0.01(-0.18%) |
Jul 09, 2019 | 5.350 | 5.610 | 5.350 | 5.470 | 80,699 | +0.14(+2.63%) |
Jul 08, 2019 | 5.360 | 5.420 | 5.250 | 5.330 | 87,570 | -0.04(-0.74%) |
Jul 05, 2019 | 5.430 | 5.510 | 5.240 | 5.370 | 45,300 | -0.03(-0.56%) |
Jul 03, 2019 | 5.440 | 5.480 | 5.310 | 5.400 | 32,900 | -0.05(-0.92%) |
Jul 02, 2019 | 5.210 | 5.550 | 5.210 | 5.450 | 74,154 | +0.24(+4.61%) |
Jul 01, 2019 | 5.550 | 5.660 | 5.185 | 5.210 | 115,807 | -0.34(-6.13%) |
Jun 28, 2019 | 5.420 | 5.560 | 5.370 | 5.550 | 51,400 | +0.11(+2.02%) |
Jun 27, 2019 | 5.370 | 5.500 | 5.340 | 5.440 | 38,568 | +0.11(+2.06%) |
Jun 26, 2019 | 5.250 | 5.450 | 5.210 | 5.330 | 64,673 | +0.07(+1.33%) |
Jun 25, 2019 | 5.250 | 5.300 | 5.140 | 5.260 | 130,913 | +0.01(+0.19%) |
Jun 24, 2019 | 5.440 | 5.470 | 5.250 | 5.250 | 75,607 | -0.21(-3.85%) |
Jun 21, 2019 | 5.760 | 5.760 | 5.420 | 5.460 | 111,300 | -0.26(-4.55%) |
Jun 20, 2019 | 5.850 | 5.850 | 5.650 | 5.720 | 57,207 | -0.07(-1.21%) |
Jun 19, 2019 | 5.770 | 5.790 | 5.670 | 5.790 | 46,448 | +0.05(+0.87%) |
Jun 18, 2019 | 5.870 | 5.932 | 5.620 | 5.740 | 80,846 | -0.06(-1.03%) |
Jun 17, 2019 | 5.950 | 5.990 | 5.660 | 5.800 | 97,830 | -0.08(-1.36%) |
Jun 14, 2019 | 5.690 | 6.000 | 5.550 | 5.880 | 134,100 | +0.17(+2.98%) |
Jun 13, 2019 | 5.840 | 5.970 | 5.590 | 5.710 | 111,299 | -0.13(-2.23%) |
Jun 12, 2019 | 5.260 | 5.980 | 5.260 | 5.840 | 503,409 | +0.59(+11.24%) |
Jun 11, 2019 | 4.980 | 5.270 | 4.980 | 5.250 | 154,281 | +0.30(+6.06%) |
Jun 10, 2019 | 5.050 | 5.050 | 4.920 | 4.950 | 36,823 | -0.09(-1.79%) |
Jun 07, 2019 | 5.020 | 5.080 | 4.940 | 5.040 | 91,200 | +0.02(+0.40%) |
Jun 06, 2019 | 5.060 | 5.110 | 5.000 | 5.020 | 50,677 | -0.04(-0.79%) |
Jun 05, 2019 | 5.140 | 5.140 | 5.010 | 5.060 | 45,748 | -0.08(-1.56%) |
Jun 04, 2019 | 5.050 | 5.200 | 4.970 | 5.140 | 55,759 | +0.13(+2.59%) |