Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 5.080 | 5.080 | 5.080 | 0 | +0.00(+0.00%) | |
Aug 29, 2019 | 5.010 | 5.160 | 5.010 | 5.080 | 94,990 | +0.05(+0.99%) |
Aug 28, 2019 | 5.080 | 5.100 | 4.950 | 5.030 | 122,691 | -0.07(-1.37%) |
Aug 27, 2019 | 5.270 | 5.270 | 5.060 | 5.100 | 42,582 | -0.16(-3.04%) |
Aug 26, 2019 | 5.170 | 5.300 | 5.060 | 5.260 | 70,958 | +0.11(+2.14%) |
Aug 23, 2019 | 5.200 | 5.290 | 4.990 | 5.150 | 133,159 | -0.17(-3.20%) |
Aug 22, 2019 | 5.410 | 5.480 | 5.290 | 5.320 | 48,512 | -0.09(-1.66%) |
Aug 21, 2019 | 5.510 | 5.580 | 5.390 | 5.410 | 55,686 | -0.07(-1.28%) |
Aug 20, 2019 | 5.610 | 5.760 | 5.330 | 5.480 | 114,664 | -0.15(-2.66%) |
Aug 19, 2019 | 5.710 | 5.710 | 5.580 | 5.630 | 55,297 | -0.04(-0.71%) |
Aug 16, 2019 | 5.710 | 5.790 | 5.650 | 5.670 | 86,295 | -0.01(-0.18%) |
Aug 15, 2019 | 5.840 | 5.980 | 5.450 | 5.680 | 198,550 | -0.18(-3.07%) |
Aug 14, 2019 | 6.120 | 6.230 | 5.850 | 5.860 | 99,568 | -0.37(-5.94%) |
Aug 13, 2019 | 6.250 | 6.300 | 6.010 | 6.230 | 83,010 | -0.04(-0.64%) |
Aug 12, 2019 | 6.430 | 6.450 | 6.220 | 6.270 | 78,167 | -0.20(-3.09%) |
Aug 09, 2019 | 6.150 | 6.800 | 6.150 | 6.470 | 321,394 | +0.22(+3.52%) |
Aug 08, 2019 | 5.970 | 6.270 | 5.970 | 6.250 | 62,579 | +0.22(+3.65%) |
Aug 07, 2019 | 6.180 | 6.190 | 5.900 | 6.030 | 62,585 | -0.09(-1.47%) |
Aug 06, 2019 | 5.880 | 6.210 | 5.880 | 6.120 | 84,619 | -0.02(-0.33%) |
Aug 02, 2019 | 6.140 | 6.140 | 6.140 | 0 | +0.03(+0.49%) | |
Aug 01, 2019 | 6.210 | 6.280 | 5.930 | 6.110 | 91,464 | -0.21(-3.32%) |
Jul 31, 2019 | 6.350 | 6.430 | 6.190 | 6.320 | 40,423 | +0.02(+0.32%) |
Jul 30, 2019 | 6.200 | 6.550 | 6.160 | 6.300 | 187,534 | +0.10(+1.61%) |
Jul 29, 2019 | 6.520 | 6.680 | 6.180 | 6.200 | 129,739 | -0.17(-2.67%) |
Jul 26, 2019 | 6.010 | 6.420 | 6.010 | 6.370 | 157,503 | +0.37(+6.17%) |
Jul 25, 2019 | 5.980 | 6.020 | 5.860 | 6.000 | 75,117 | +0.01(+0.17%) |
Jul 24, 2019 | 6.000 | 6.150 | 5.980 | 5.990 | 62,970 | +0.00(+0.00%) |
Jul 23, 2019 | 6.120 | 6.120 | 5.870 | 5.990 | 49,987 | -0.13(-2.12%) |
Jul 22, 2019 | 6.010 | 6.160 | 6.000 | 6.120 | 67,108 | +0.15(+2.51%) |
Jul 19, 2019 | 5.930 | 6.030 | 5.850 | 5.970 | 49,735 | +0.06(+1.02%) |
Jul 18, 2019 | 5.990 | 6.010 | 5.750 | 5.910 | 54,317 | -0.09(-1.50%) |
Jul 17, 2019 | 5.970 | 6.140 | 5.970 | 6.000 | 48,097 | +0.04(+0.67%) |
Jul 16, 2019 | 6.070 | 6.200 | 5.960 | 5.960 | 75,011 | -0.14(-2.30%) |
Jul 15, 2019 | 5.600 | 6.260 | 5.600 | 6.100 | 203,983 | +0.50(+8.93%) |
Jul 12, 2019 | 5.780 | 5.780 | 5.580 | 5.600 | 73,004 | -0.19(-3.28%) |
Jul 11, 2019 | 5.820 | 5.830 | 5.700 | 5.790 | 77,378 | +0.00(+0.00%) |
Jul 10, 2019 | 5.840 | 5.850 | 5.710 | 5.790 | 51,114 | -0.08(-1.36%) |
Jul 09, 2019 | 5.800 | 5.890 | 5.800 | 5.870 | 24,251 | +0.09(+1.56%) |
Jul 08, 2019 | 5.870 | 5.960 | 5.780 | 5.780 | 37,829 | -0.14(-2.36%) |
Jul 05, 2019 | 5.790 | 5.940 | 5.740 | 5.920 | 23,938 | +0.11(+1.89%) |
Jul 04, 2019 | 5.840 | 5.880 | 5.750 | 5.810 | 35,639 | -0.04(-0.68%) |
Jul 03, 2019 | 5.850 | 5.940 | 5.820 | 5.850 | 47,554 | +0.05(+0.86%) |
Jul 02, 2019 | 5.950 | 6.050 | 5.800 | 5.800 | 46,405 | -0.17(-2.85%) |
Jun 28, 2019 | 5.970 | 5.970 | 5.970 | 0 | -0.06(-1.00%) | |
Jun 27, 2019 | 5.870 | 6.060 | 5.770 | 6.030 | 35,072 | +0.18(+3.08%) |
Jun 26, 2019 | 5.780 | 5.870 | 5.690 | 5.850 | 35,148 | +0.29(+5.22%) |
Jun 25, 2019 | 5.600 | 5.640 | 5.550 | 5.560 | 58,430 | -0.08(-1.42%) |
Jun 24, 2019 | 5.750 | 5.830 | 5.630 | 5.640 | 45,205 | -0.06(-1.05%) |
Jun 21, 2019 | 5.950 | 5.990 | 5.700 | 5.700 | 128,431 | -0.27(-4.52%) |
Jun 20, 2019 | 6.050 | 6.150 | 5.910 | 5.970 | 54,510 | -0.04(-0.67%) |
Jun 19, 2019 | 6.150 | 6.200 | 5.950 | 6.010 | 32,748 | -0.13(-2.12%) |
Jun 18, 2019 | 6.040 | 6.250 | 5.960 | 6.140 | 125,465 | +0.14(+2.33%) |
Jun 17, 2019 | 6.030 | 6.050 | 5.940 | 6.000 | 41,104 | +0.00(+0.00%) |
Jun 14, 2019 | 5.980 | 6.100 | 5.930 | 6.000 | 41,429 | +0.01(+0.17%) |
Jun 13, 2019 | 5.950 | 6.070 | 5.920 | 5.990 | 95,635 | -0.04(-0.66%) |
Jun 12, 2019 | 6.140 | 6.140 | 5.950 | 6.030 | 48,495 | -0.12(-1.95%) |
Jun 11, 2019 | 6.120 | 6.210 | 6.110 | 6.150 | 69,553 | +0.07(+1.15%) |
Jun 10, 2019 | 6.010 | 6.190 | 6.010 | 6.080 | 42,459 | +0.11(+1.84%) |
Jun 07, 2019 | 5.880 | 6.160 | 5.850 | 5.970 | 103,395 | +0.11(+1.88%) |
Jun 06, 2019 | 5.840 | 5.890 | 5.780 | 5.860 | 58,597 | +0.01(+0.17%) |
Jun 05, 2019 | 5.900 | 5.900 | 5.680 | 5.850 | 47,996 | +0.02(+0.34%) |
Jun 04, 2019 | 5.730 | 5.880 | 5.670 | 5.830 | 66,803 | +0.13(+2.28%) |