Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 5.570 | 5.680 | 5.380 | 5.680 | 2,600 | -0.03(-0.53%) |
Aug 29, 2019 | 5.313 | 5.710 | 5.313 | 5.710 | 2,314 | +0.46(+8.76%) |
Aug 28, 2019 | 5.200 | 5.250 | 5.200 | 5.250 | 7,409 | +0.04(+0.77%) |
Aug 27, 2019 | 5.310 | 5.442 | 5.210 | 5.210 | 4,210 | -0.05(-0.95%) |
Aug 26, 2019 | 5.320 | 5.320 | 5.161 | 5.260 | 9,315 | -0.08(-1.50%) |
Aug 23, 2019 | 5.530 | 5.530 | 5.130 | 5.340 | 9,400 | -0.12(-2.20%) |
Aug 22, 2019 | 5.600 | 5.640 | 5.450 | 5.460 | 8,272 | -0.14(-2.50%) |
Aug 21, 2019 | 5.600 | 5.760 | 5.600 | 5.600 | 6,613 | -0.14(-2.44%) |
Aug 20, 2019 | 5.760 | 5.760 | 5.660 | 5.740 | 3,364 | -0.25(-4.17%) |
Aug 19, 2019 | 6.000 | 6.087 | 5.990 | 5.990 | 16,786 | -0.08(-1.32%) |
Aug 16, 2019 | 6.250 | 6.250 | 5.850 | 6.070 | 22,500 | -0.18(-2.88%) |
Aug 15, 2019 | 5.900 | 6.250 | 5.790 | 6.250 | 14,122 | +0.41(+7.02%) |
Aug 14, 2019 | 5.750 | 5.850 | 5.276 | 5.840 | 19,098 | +0.19(+3.36%) |
Aug 13, 2019 | 5.930 | 5.930 | 5.510 | 5.650 | 36,587 | +0.11(+1.99%) |
Aug 12, 2019 | 5.750 | 6.140 | 5.510 | 5.540 | 24,989 | -0.21(-3.65%) |
Aug 09, 2019 | 5.960 | 5.960 | 5.750 | 5.750 | 2,200 | -0.17(-2.87%) |
Aug 08, 2019 | 6.470 | 6.490 | 5.920 | 5.920 | 17,218 | -0.16(-2.63%) |
Aug 07, 2019 | 6.340 | 6.340 | 6.070 | 6.080 | 2,477 | -0.37(-5.74%) |
Aug 06, 2019 | 7.460 | 7.490 | 6.450 | 6.450 | 18,266 | -0.57(-8.12%) |
Aug 05, 2019 | 7.610 | 8.000 | 7.020 | 7.020 | 31,331 | -0.54(-7.14%) |
Aug 02, 2019 | 7.560 | 7.560 | 7.500 | 7.560 | 2,300 | -0.09(-1.18%) |
Aug 01, 2019 | 7.511 | 7.660 | 7.511 | 7.650 | 1,840 | -0.11(-1.42%) |
Jul 31, 2019 | 8.000 | 8.000 | 7.680 | 7.760 | 3,222 | +0.21(+2.78%) |
Jul 30, 2019 | 7.630 | 8.000 | 7.300 | 7.550 | 10,595 | +0.05(+0.67%) |
Jul 29, 2019 | 7.600 | 7.600 | 7.457 | 7.500 | 6,712 | -0.05(-0.66%) |
Jul 26, 2019 | 7.840 | 7.840 | 7.550 | 7.550 | 1,800 | -0.03(-0.40%) |
Jul 25, 2019 | 7.700 | 7.700 | 7.500 | 7.580 | 1,169 | -0.13(-1.69%) |
Jul 24, 2019 | 7.920 | 7.950 | 7.500 | 7.710 | 8,833 | +0.11(+1.45%) |
Jul 23, 2019 | 7.960 | 7.960 | 7.520 | 7.600 | 2,352 | -0.23(-2.94%) |
Jul 22, 2019 | 7.830 | 7.960 | 7.558 | 7.830 | 6,382 | +0.33(+4.40%) |
Jul 19, 2019 | 7.540 | 7.960 | 7.500 | 7.500 | 2,700 | -0.20(-2.60%) |
Jul 18, 2019 | 7.540 | 7.830 | 7.500 | 7.700 | 3,306 | +0.04(+0.52%) |
Jul 17, 2019 | 7.900 | 7.900 | 7.570 | 7.660 | 5,130 | -0.22(-2.79%) |
Jul 16, 2019 | 8.050 | 8.100 | 7.580 | 7.880 | 4,719 | +0.19(+2.47%) |
Jul 15, 2019 | 7.850 | 7.850 | 7.640 | 7.690 | 2,147 | -0.17(-2.16%) |
Jul 12, 2019 | 7.580 | 8.000 | 7.560 | 7.860 | 11,300 | -0.08(-1.01%) |
Jul 11, 2019 | 8.090 | 8.090 | 7.750 | 7.940 | 9,222 | +0.06(+0.76%) |
Jul 10, 2019 | 7.800 | 8.005 | 7.800 | 7.880 | 58,197 | +0.03(+0.38%) |
Jul 09, 2019 | 7.800 | 7.850 | 7.510 | 7.850 | 3,705 | +0.12(+1.55%) |
Jul 08, 2019 | 7.400 | 7.820 | 7.030 | 7.730 | 15,127 | +0.40(+5.46%) |
Jul 05, 2019 | 7.710 | 7.710 | 7.164 | 7.330 | 5,800 | -0.12(-1.61%) |
Jul 03, 2019 | 7.330 | 7.610 | 7.290 | 7.450 | 8,300 | +0.00(+0.00%) |
Jul 02, 2019 | 7.410 | 7.600 | 7.330 | 7.450 | 5,530 | -0.15(-1.97%) |
Jul 01, 2019 | 7.850 | 7.970 | 7.560 | 7.600 | 21,534 | -0.25(-3.18%) |
Jun 28, 2019 | 8.000 | 8.340 | 7.815 | 7.850 | 648,500 | -0.07(-0.88%) |
Jun 27, 2019 | 8.020 | 8.020 | 7.400 | 7.920 | 20,415 | +0.00(+0.00%) |
Jun 26, 2019 | 7.220 | 7.950 | 6.740 | 7.920 | 14,181 | +1.14(+16.81%) |
Jun 25, 2019 | 6.870 | 7.240 | 6.570 | 6.780 | 45,970 | -0.24(-3.42%) |
Jun 24, 2019 | 7.060 | 8.345 | 6.890 | 7.020 | 29,567 | -0.03(-0.43%) |
Jun 21, 2019 | 7.530 | 8.250 | 7.000 | 7.050 | 25,900 | -1.01(-12.53%) |
Jun 20, 2019 | 8.040 | 8.520 | 7.711 | 8.060 | 6,739 | +0.12(+1.51%) |
Jun 19, 2019 | 8.520 | 8.610 | 7.809 | 7.940 | 28,555 | -0.58(-6.81%) |
Jun 18, 2019 | 8.020 | 8.690 | 8.020 | 8.520 | 38,369 | +0.33(+4.03%) |
Jun 17, 2019 | 7.710 | 8.220 | 7.200 | 8.190 | 27,782 | +0.59(+7.76%) |
Jun 14, 2019 | 7.190 | 7.720 | 6.750 | 7.600 | 30,100 | +0.39(+5.41%) |
Jun 13, 2019 | 7.490 | 7.720 | 6.997 | 7.210 | 21,996 | -0.14(-1.90%) |
Jun 12, 2019 | 6.050 | 7.665 | 5.839 | 7.350 | 58,452 | +1.29(+21.29%) |
Jun 11, 2019 | 6.075 | 6.075 | 5.895 | 6.060 | 21,366 | -0.02(-0.33%) |
Jun 10, 2019 | 5.920 | 6.080 | 5.800 | 6.080 | 29,683 | +0.14(+2.36%) |
Jun 07, 2019 | 5.930 | 5.940 | 5.780 | 5.940 | 1,500 | -0.02(-0.34%) |
Jun 06, 2019 | 5.960 | 5.960 | 5.793 | 5.960 | 2,447 | -0.02(-0.33%) |
Jun 05, 2019 | 6.060 | 6.060 | 5.820 | 5.980 | 2,129 | +0.07(+1.18%) |
Jun 04, 2019 | 5.920 | 5.920 | 5.910 | 5.910 | 1,006 | -0.03(-0.51%) |