Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 5.722 | 5.739 | 5.636 | 5.739 | 161,744 | +0.03(+0.50%) |
Aug 29, 2019 | 5.682 | 5.727 | 5.682 | 5.710 | 121,632 | +0.03(+0.60%) |
Aug 28, 2019 | 5.716 | 5.739 | 5.631 | 5.676 | 219,080 | -0.05(-0.89%) |
Aug 27, 2019 | 5.722 | 5.739 | 5.608 | 5.727 | 309,550 | +0.01(+0.20%) |
Aug 26, 2019 | 5.824 | 5.836 | 5.653 | 5.716 | 381,585 | -0.10(-1.76%) |
Aug 23, 2019 | 5.847 | 5.898 | 5.818 | 5.818 | 369,777 | -0.03(-0.49%) |
Aug 22, 2019 | 5.824 | 5.886 | 5.807 | 5.847 | 189,156 | +0.02(+0.39%) |
Aug 21, 2019 | 5.812 | 5.864 | 5.801 | 5.824 | 203,032 | +0.01(+0.20%) |
Aug 20, 2019 | 5.852 | 5.898 | 5.812 | 5.812 | 107,569 | -0.05(-0.78%) |
Aug 19, 2019 | 5.818 | 5.903 | 5.812 | 5.858 | 216,598 | +0.05(+0.88%) |
Aug 16, 2019 | 5.830 | 5.898 | 5.778 | 5.807 | 199,056 | -0.06(-0.97%) |
Aug 15, 2019 | 5.972 | 6.011 | 5.795 | 5.864 | 222,450 | -0.06(-0.96%) |
Aug 14, 2019 | 6.000 | 6.017 | 5.824 | 5.920 | 437,608 | -0.14(-2.25%) |
Aug 13, 2019 | 6.142 | 6.193 | 6.028 | 6.057 | 117,723 | -0.06(-0.93%) |
Aug 12, 2019 | 6.227 | 6.233 | 6.085 | 6.114 | 199,336 | -0.12(-1.91%) |
Aug 09, 2019 | 6.278 | 6.284 | 6.199 | 6.233 | 99,616 | -0.04(-0.63%) |
Aug 08, 2019 | 6.284 | 6.307 | 6.205 | 6.273 | 143,778 | -0.03(-0.54%) |
Aug 07, 2019 | 6.375 | 6.393 | 6.222 | 6.307 | 259,974 | -0.14(-2.12%) |
Aug 06, 2019 | 6.398 | 6.488 | 6.392 | 6.443 | 58,606 | +0.05(+0.71%) |
Aug 05, 2019 | 6.420 | 6.477 | 6.341 | 6.398 | 82,018 | -0.06(-0.97%) |
Aug 02, 2019 | 6.386 | 6.477 | 6.381 | 6.460 | 109,648 | +0.03(+0.53%) |
Aug 01, 2019 | 6.449 | 6.483 | 6.409 | 6.426 | 49,413 | -0.04(-0.62%) |
Jul 31, 2019 | 6.511 | 6.517 | 6.443 | 6.466 | 51,508 | -0.07(-1.04%) |
Jul 30, 2019 | 6.472 | 6.534 | 6.426 | 6.534 | 107,066 | +0.05(+0.70%) |
Jul 29, 2019 | 6.477 | 6.523 | 6.445 | 6.489 | 64,557 | +0.01(+0.18%) |
Jul 26, 2019 | 6.432 | 6.534 | 6.432 | 6.477 | 87,120 | +0.03(+0.53%) |
Jul 25, 2019 | 6.483 | 6.494 | 6.420 | 6.443 | 81,407 | -0.04(-0.61%) |
Jul 24, 2019 | 6.386 | 6.506 | 6.375 | 6.483 | 81,930 | +0.10(+1.60%) |
Jul 23, 2019 | 6.381 | 6.398 | 6.256 | 6.381 | 150,771 | +0.04(+0.63%) |
Jul 22, 2019 | 6.347 | 6.403 | 6.330 | 6.341 | 122,686 | -0.02(-0.27%) |
Jul 19, 2019 | 6.415 | 6.460 | 6.290 | 6.358 | 173,184 | -0.06(-0.89%) |
Jul 18, 2019 | 6.409 | 6.466 | 6.386 | 6.415 | 124,705 | +0.01(+0.09%) |
Jul 17, 2019 | 6.443 | 6.466 | 6.397 | 6.409 | 81,903 | -0.06(-0.88%) |
Jul 16, 2019 | 6.426 | 6.477 | 6.420 | 6.466 | 79,452 | +0.04(+0.62%) |
Jul 15, 2019 | 6.432 | 6.483 | 6.403 | 6.426 | 106,235 | +0.02(+0.27%) |
Jul 12, 2019 | 6.426 | 6.500 | 6.398 | 6.409 | 71,280 | -0.01(-0.09%) |
Jul 11, 2019 | 6.489 | 6.528 | 6.415 | 6.415 | 175,953 | -0.09(-1.31%) |
Jul 10, 2019 | 6.528 | 6.556 | 6.466 | 6.500 | 154,558 | -0.03(-0.52%) |
Jul 09, 2019 | 6.500 | 6.540 | 6.489 | 6.534 | 92,810 | -0.02(-0.26%) |
Jul 08, 2019 | 6.614 | 6.614 | 6.489 | 6.551 | 132,869 | -0.10(-1.54%) |
Jul 05, 2019 | 6.687 | 6.687 | 6.551 | 6.653 | 166,672 | -0.07(-1.01%) |
Jul 03, 2019 | 6.693 | 6.733 | 6.625 | 6.722 | 66,000 | +0.02(+0.34%) |
Jul 02, 2019 | 6.648 | 6.710 | 6.580 | 6.699 | 160,466 | +0.05(+0.77%) |
Jul 01, 2019 | 6.625 | 6.659 | 6.557 | 6.648 | 199,801 | +0.09(+1.39%) |
Jun 28, 2019 | 6.562 | 6.631 | 6.527 | 6.557 | 146,256 | +0.06(+0.96%) |
Jun 27, 2019 | 6.472 | 6.540 | 6.449 | 6.494 | 124,508 | +0.00(+0.00%) |
Jun 26, 2019 | 6.483 | 6.619 | 6.477 | 6.494 | 82,192 | +0.00(+0.00%) |
Jun 25, 2019 | 6.562 | 6.580 | 6.437 | 6.494 | 160,949 | -0.08(-1.21%) |
Jun 24, 2019 | 6.562 | 6.619 | 6.557 | 6.574 | 126,211 | +0.02(+0.26%) |
Jun 21, 2019 | 6.506 | 6.602 | 6.477 | 6.557 | 162,448 | +0.05(+0.70%) |
Jun 20, 2019 | 6.602 | 6.602 | 6.415 | 6.511 | 262,258 | -0.07(-1.04%) |
Jun 19, 2019 | 6.534 | 6.597 | 6.534 | 6.580 | 88,371 | +0.06(+0.96%) |
Jun 18, 2019 | 6.494 | 6.568 | 6.477 | 6.517 | 124,076 | +0.01(+0.09%) |
Jun 17, 2019 | 6.551 | 6.562 | 6.483 | 6.511 | 140,753 | -0.04(-0.56%) |
Jun 14, 2019 | 6.545 | 6.591 | 6.545 | 6.548 | 101,024 | -0.01(-0.22%) |
Jun 13, 2019 | 6.557 | 6.580 | 6.449 | 6.562 | 288,055 | +0.05(+0.79%) |
Jun 12, 2019 | 6.517 | 6.577 | 6.467 | 6.511 | 275,339 | -0.01(-0.08%) |
Jun 11, 2019 | 6.462 | 6.533 | 6.401 | 6.517 | 184,414 | +0.09(+1.37%) |
Jun 10, 2019 | 6.346 | 6.451 | 6.318 | 6.429 | 137,123 | +0.10(+1.57%) |
Jun 07, 2019 | 6.313 | 6.345 | 6.241 | 6.329 | 198,425 | +0.04(+0.61%) |
Jun 06, 2019 | 6.329 | 6.390 | 6.269 | 6.291 | 148,443 | -0.04(-0.61%) |
Jun 05, 2019 | 6.296 | 6.357 | 6.236 | 6.329 | 152,611 | +0.02(+0.26%) |
Jun 04, 2019 | 6.263 | 6.335 | 6.219 | 6.313 | 252,306 | +0.09(+1.42%) |