Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 5.580 | 5.705 | 5.460 | 5.510 | 1,483,900 | +0.00(+0.00%) |
Aug 29, 2019 | 5.370 | 5.570 | 5.330 | 5.510 | 868,443 | +0.25(+4.75%) |
Aug 28, 2019 | 5.110 | 5.360 | 5.020 | 5.260 | 866,647 | +0.11(+2.14%) |
Aug 27, 2019 | 5.520 | 5.550 | 5.130 | 5.150 | 868,595 | -0.32(-5.85%) |
Aug 26, 2019 | 5.600 | 5.600 | 5.380 | 5.470 | 510,132 | -0.01(-0.18%) |
Aug 23, 2019 | 5.850 | 5.850 | 5.470 | 5.480 | 1,318,700 | -0.32(-5.52%) |
Aug 22, 2019 | 6.080 | 6.095 | 5.790 | 5.800 | 600,092 | -0.27(-4.45%) |
Aug 21, 2019 | 6.280 | 6.290 | 6.070 | 6.070 | 395,264 | -0.10(-1.62%) |
Aug 20, 2019 | 6.160 | 6.300 | 6.090 | 6.170 | 1,257,931 | -0.04(-0.64%) |
Aug 19, 2019 | 6.110 | 6.300 | 6.090 | 6.210 | 1,903,240 | +0.24(+4.02%) |
Aug 16, 2019 | 5.760 | 6.020 | 5.760 | 5.970 | 800,500 | +0.30(+5.29%) |
Aug 15, 2019 | 5.890 | 5.970 | 5.590 | 5.670 | 1,066,256 | -0.21(-3.57%) |
Aug 14, 2019 | 6.160 | 6.330 | 5.830 | 5.880 | 1,065,417 | -0.60(-9.26%) |
Aug 13, 2019 | 6.310 | 6.620 | 6.230 | 6.480 | 1,424,861 | +0.16(+2.53%) |
Aug 12, 2019 | 6.620 | 6.620 | 6.310 | 6.320 | 1,003,670 | -0.37(-5.53%) |
Aug 09, 2019 | 7.090 | 7.090 | 6.680 | 6.690 | 769,400 | -0.42(-5.91%) |
Aug 08, 2019 | 6.840 | 7.130 | 6.810 | 7.110 | 835,984 | +0.30(+4.41%) |
Aug 07, 2019 | 6.690 | 6.830 | 6.600 | 6.810 | 899,263 | -0.05(-0.73%) |
Aug 06, 2019 | 7.150 | 7.190 | 6.740 | 6.860 | 872,815 | -0.16(-2.28%) |
Aug 05, 2019 | 6.820 | 7.060 | 6.640 | 7.020 | 902,704 | +0.00(+0.00%) |
Aug 02, 2019 | 7.520 | 7.520 | 6.800 | 7.020 | 1,415,200 | -0.01(-0.14%) |
Aug 01, 2019 | 7.080 | 7.340 | 6.960 | 7.030 | 1,465,891 | -0.16(-2.23%) |
Jul 31, 2019 | 7.370 | 7.420 | 7.070 | 7.190 | 1,261,063 | -0.18(-2.44%) |
Jul 30, 2019 | 7.010 | 7.430 | 6.950 | 7.370 | 1,065,352 | +0.23(+3.22%) |
Jul 29, 2019 | 7.330 | 7.420 | 6.940 | 7.140 | 1,373,167 | -0.19(-2.59%) |
Jul 26, 2019 | 7.320 | 7.390 | 7.230 | 7.330 | 994,500 | +0.01(+0.14%) |
Jul 25, 2019 | 7.830 | 7.830 | 7.152 | 7.320 | 1,774,410 | -0.51(-6.51%) |
Jul 24, 2019 | 7.460 | 7.885 | 7.460 | 7.830 | 1,144,073 | +0.30(+3.98%) |
Jul 23, 2019 | 7.580 | 7.665 | 7.430 | 7.530 | 986,322 | +0.09(+1.21%) |
Jul 22, 2019 | 7.390 | 7.590 | 7.280 | 7.440 | 1,543,013 | +0.05(+0.68%) |
Jul 19, 2019 | 7.190 | 7.500 | 7.161 | 7.390 | 1,343,400 | +0.23(+3.21%) |
Jul 18, 2019 | 6.980 | 7.218 | 6.940 | 7.160 | 1,115,872 | +0.14(+1.99%) |
Jul 17, 2019 | 7.120 | 7.160 | 6.940 | 7.020 | 863,544 | -0.11(-1.54%) |
Jul 16, 2019 | 7.120 | 7.350 | 7.040 | 7.130 | 799,323 | +0.02(+0.28%) |
Jul 15, 2019 | 7.050 | 7.220 | 6.980 | 7.110 | 2,273,468 | +0.17(+2.45%) |
Jul 12, 2019 | 6.860 | 7.060 | 6.820 | 6.940 | 853,900 | +0.06(+0.87%) |
Jul 11, 2019 | 6.890 | 6.930 | 6.740 | 6.880 | 768,300 | -0.02(-0.29%) |
Jul 10, 2019 | 6.820 | 6.990 | 6.690 | 6.900 | 1,650,650 | +0.19(+2.83%) |
Jul 09, 2019 | 6.760 | 6.780 | 6.230 | 6.710 | 2,414,284 | -0.14(-2.04%) |
Jul 08, 2019 | 6.800 | 6.970 | 6.700 | 6.850 | 1,147,924 | +0.02(+0.29%) |
Jul 05, 2019 | 6.530 | 6.870 | 6.530 | 6.830 | 699,200 | +0.17(+2.55%) |
Jul 03, 2019 | 6.700 | 6.710 | 6.560 | 6.660 | 532,700 | -0.01(-0.15%) |
Jul 02, 2019 | 6.900 | 6.900 | 6.660 | 6.670 | 1,066,517 | -0.25(-3.61%) |
Jul 01, 2019 | 7.020 | 7.100 | 6.840 | 6.920 | 1,195,183 | +0.01(+0.14%) |
Jun 28, 2019 | 6.850 | 6.930 | 6.820 | 6.910 | 1,230,900 | +0.09(+1.32%) |
Jun 27, 2019 | 6.740 | 6.950 | 6.710 | 6.820 | 940,360 | +0.09(+1.34%) |
Jun 26, 2019 | 6.850 | 6.860 | 6.620 | 6.730 | 1,191,733 | +0.12(+1.82%) |
Jun 25, 2019 | 6.670 | 6.710 | 6.365 | 6.610 | 1,569,163 | -0.06(-0.90%) |
Jun 24, 2019 | 6.910 | 7.030 | 6.630 | 6.670 | 1,455,949 | -0.26(-3.75%) |
Jun 21, 2019 | 6.980 | 7.130 | 6.840 | 6.930 | 4,987,300 | +0.02(+0.29%) |
Jun 20, 2019 | 6.830 | 7.090 | 6.740 | 6.910 | 2,832,382 | +0.35(+5.34%) |
Jun 19, 2019 | 6.560 | 6.630 | 6.440 | 6.560 | 1,520,306 | +0.00(+0.00%) |
Jun 18, 2019 | 6.330 | 6.740 | 6.315 | 6.560 | 1,726,159 | +0.32(+5.13%) |
Jun 17, 2019 | 6.150 | 6.300 | 6.090 | 6.240 | 1,134,396 | +0.02(+0.32%) |
Jun 14, 2019 | 6.240 | 6.339 | 6.130 | 6.220 | 1,601,100 | -0.08(-1.27%) |
Jun 13, 2019 | 5.780 | 6.425 | 5.780 | 6.300 | 3,184,702 | +0.61(+10.72%) |
Jun 12, 2019 | 5.730 | 5.780 | 5.650 | 5.690 | 697,140 | -0.12(-2.07%) |
Jun 11, 2019 | 5.830 | 5.960 | 5.780 | 5.810 | 1,149,216 | +0.14(+2.47%) |
Jun 10, 2019 | 5.690 | 5.800 | 5.640 | 5.670 | 890,213 | +0.11(+1.98%) |
Jun 07, 2019 | 5.530 | 5.600 | 5.370 | 5.560 | 793,100 | -0.01(-0.18%) |
Jun 06, 2019 | 5.630 | 5.720 | 5.390 | 5.570 | 1,009,190 | -0.05(-0.89%) |
Jun 05, 2019 | 5.830 | 5.900 | 5.560 | 5.620 | 966,059 | -0.18(-3.10%) |
Jun 04, 2019 | 5.710 | 5.830 | 5.660 | 5.800 | 1,649,579 | +0.17(+3.02%) |