Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 6.037 | 6.130 | 6.037 | 6.130 | 400 | +0.01(+0.16%) |
Aug 29, 2019 | 5.760 | 6.120 | 5.760 | 6.120 | 904 | +0.40(+6.99%) |
Aug 28, 2019 | 5.720 | 5.860 | 5.720 | 5.720 | 4,083 | -0.31(-5.14%) |
Aug 27, 2019 | 6.030 | 6.030 | 5.730 | 6.030 | 1,291 | +0.21(+3.61%) |
Aug 26, 2019 | 5.820 | 6.090 | 5.730 | 5.820 | 5,497 | -0.22(-3.64%) |
Aug 23, 2019 | 5.768 | 6.100 | 5.760 | 6.040 | 2,100 | +0.24(+4.09%) |
Aug 22, 2019 | 5.855 | 5.855 | 5.707 | 5.803 | 1,701 | +0.05(+0.91%) |
Aug 21, 2019 | 5.590 | 5.843 | 5.590 | 5.750 | 1,430 | +0.30(+5.50%) |
Aug 20, 2019 | 5.450 | 5.700 | 5.450 | 5.450 | 7,453 | -0.32(-5.55%) |
Aug 19, 2019 | 5.357 | 5.770 | 5.357 | 5.770 | 5,815 | +0.16(+2.85%) |
Aug 16, 2019 | 5.340 | 5.610 | 5.340 | 5.610 | 700 | +0.14(+2.56%) |
Aug 15, 2019 | 5.360 | 5.640 | 5.340 | 5.470 | 2,949 | -0.18(-3.19%) |
Aug 14, 2019 | 5.456 | 5.690 | 5.410 | 5.650 | 28,339 | -0.27(-4.56%) |
Aug 13, 2019 | 5.590 | 5.920 | 5.590 | 5.920 | 9,673 | +0.37(+6.57%) |
Aug 12, 2019 | 5.610 | 5.790 | 5.555 | 5.555 | 841 | -0.01(-0.23%) |
Aug 09, 2019 | 5.600 | 5.600 | 5.547 | 5.568 | 4,200 | -0.03(-0.57%) |
Aug 08, 2019 | 5.450 | 5.800 | 5.450 | 5.600 | 49,089 | -0.21(-3.61%) |
Aug 07, 2019 | 5.588 | 5.810 | 5.550 | 5.810 | 1,130 | +0.10(+1.75%) |
Aug 06, 2019 | 5.818 | 6.070 | 5.710 | 5.710 | 3,270 | -0.20(-3.38%) |
Aug 05, 2019 | 5.830 | 5.970 | 5.630 | 5.910 | 10,496 | -0.32(-5.14%) |
Aug 02, 2019 | 5.920 | 6.230 | 5.870 | 6.230 | 70,100 | +0.21(+3.49%) |
Aug 01, 2019 | 5.975 | 6.250 | 5.975 | 6.020 | 61,597 | -0.01(-0.17%) |
Jul 31, 2019 | 6.090 | 6.120 | 6.020 | 6.030 | 36,552 | -0.22(-3.52%) |
Jul 30, 2019 | 6.320 | 6.320 | 6.180 | 6.250 | 66,493 | -0.21(-3.25%) |
Jul 29, 2019 | 6.430 | 6.490 | 6.425 | 6.460 | 44,333 | +0.12(+1.89%) |
Jul 26, 2019 | 6.320 | 6.370 | 6.310 | 6.340 | 311,800 | +0.04(+0.63%) |
Jul 25, 2019 | 6.315 | 6.400 | 6.270 | 6.300 | 159,440 | -0.13(-2.02%) |
Jul 24, 2019 | 6.365 | 6.430 | 6.309 | 6.430 | 100,604 | +0.10(+1.61%) |
Jul 23, 2019 | 6.395 | 6.415 | 6.328 | 6.328 | 62,173 | -0.16(-2.54%) |
Jul 22, 2019 | 6.398 | 6.800 | 6.398 | 6.492 | 1,320 | -0.09(-1.40%) |
Jul 19, 2019 | 6.465 | 6.780 | 6.465 | 6.585 | 2,000 | -0.15(-2.15%) |
Jul 18, 2019 | 6.425 | 6.730 | 6.350 | 6.730 | 3,391 | +0.33(+5.16%) |
Jul 17, 2019 | 6.440 | 6.460 | 6.380 | 6.400 | 7,462 | +0.04(+0.61%) |
Jul 16, 2019 | 6.380 | 6.500 | 6.361 | 6.361 | 10,422 | -0.11(-1.72%) |
Jul 15, 2019 | 6.510 | 6.607 | 6.473 | 6.473 | 186,367 | +0.01(+0.19%) |
Jul 12, 2019 | 6.490 | 6.850 | 6.440 | 6.460 | 3,800 | -0.08(-1.30%) |
Jul 11, 2019 | 6.520 | 6.600 | 6.470 | 6.545 | 4,118 | -0.17(-2.46%) |
Jul 10, 2019 | 6.790 | 6.830 | 6.690 | 6.710 | 560,926 | -0.04(-0.59%) |
Jul 09, 2019 | 6.754 | 6.830 | 6.750 | 6.750 | 2,377 | -0.14(-2.00%) |
Jul 08, 2019 | 6.888 | 6.888 | 6.860 | 6.888 | 581 | +0.02(+0.25%) |
Jul 05, 2019 | 6.850 | 6.910 | 6.850 | 6.870 | 2,900 | +0.07(+1.03%) |
Jul 03, 2019 | 6.875 | 6.905 | 6.800 | 6.800 | 1,700 | +0.11(+1.64%) |
Jul 02, 2019 | 6.765 | 6.780 | 6.690 | 6.690 | 12,413 | -0.06(-0.89%) |
Jul 01, 2019 | 6.827 | 6.890 | 6.750 | 6.750 | 3,892 | -0.26(-3.71%) |
Jun 28, 2019 | 7.038 | 7.100 | 6.970 | 7.010 | 350,800 | +0.07(+1.07%) |
Jun 27, 2019 | 6.860 | 7.020 | 6.850 | 6.936 | 8,734 | +0.09(+1.31%) |
Jun 26, 2019 | 6.800 | 6.864 | 6.800 | 6.846 | 133,494 | +0.09(+1.27%) |
Jun 25, 2019 | 6.830 | 6.851 | 6.760 | 6.760 | 228,595 | -0.14(-2.03%) |
Jun 24, 2019 | 6.889 | 7.110 | 6.850 | 6.900 | 15,562 | +0.13(+1.92%) |
Jun 21, 2019 | 6.870 | 6.870 | 6.731 | 6.770 | 291,000 | -0.64(-8.64%) |
Jun 20, 2019 | 6.850 | 7.460 | 6.850 | 7.410 | 25,007 | +0.91(+14.00%) |
Jun 19, 2019 | 6.380 | 6.500 | 6.330 | 6.500 | 4,281 | +0.17(+2.69%) |
Jun 18, 2019 | 6.395 | 6.400 | 6.330 | 6.330 | 12,740 | -0.04(-0.59%) |
Jun 17, 2019 | 6.570 | 6.630 | 6.280 | 6.367 | 3,203 | +0.10(+1.64%) |
Jun 14, 2019 | 6.225 | 6.270 | 6.180 | 6.265 | 281,000 | +0.01(+0.24%) |
Jun 13, 2019 | 6.200 | 6.250 | 6.100 | 6.250 | 13,162 | +0.14(+2.29%) |
Jun 12, 2019 | 6.082 | 6.170 | 6.082 | 6.110 | 8,326 | -0.19(-3.02%) |
Jun 11, 2019 | 6.310 | 6.310 | 6.020 | 6.300 | 7,254 | -0.01(-0.16%) |
Jun 10, 2019 | 6.210 | 6.310 | 6.160 | 6.310 | 6,636 | +0.18(+3.02%) |
Jun 07, 2019 | 6.100 | 6.185 | 6.100 | 6.125 | 25,000 | +0.12(+1.91%) |
Jun 06, 2019 | 6.070 | 6.100 | 6.010 | 6.010 | 4,221 | -0.19(-2.99%) |
Jun 05, 2019 | 6.060 | 6.310 | 5.980 | 6.195 | 8,317 | +0.25(+4.16%) |
Jun 04, 2019 | 5.910 | 6.210 | 5.860 | 5.947 | 12,933 | -0.11(-1.86%) |