Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 6.258 | 6.585 | 6.258 | 6.462 | 1,049,186 | +0.27(+4.39%) |
Aug 29, 2019 | 6.233 | 6.350 | 6.116 | 6.190 | 766,915 | +0.04(+0.60%) |
Aug 28, 2019 | 6.134 | 6.184 | 5.931 | 6.153 | 1,115,902 | +0.05(+0.81%) |
Aug 27, 2019 | 6.141 | 6.221 | 5.999 | 6.104 | 858,244 | +0.05(+0.82%) |
Aug 26, 2019 | 6.042 | 6.190 | 5.992 | 6.054 | 577,404 | +0.09(+1.45%) |
Aug 23, 2019 | 6.332 | 6.480 | 5.918 | 5.968 | 1,104,441 | -0.49(-7.55%) |
Aug 22, 2019 | 6.424 | 6.542 | 6.363 | 6.455 | 985,363 | +0.08(+1.26%) |
Aug 21, 2019 | 6.369 | 6.431 | 6.153 | 6.375 | 1,113,526 | +0.07(+1.08%) |
Aug 20, 2019 | 6.128 | 6.338 | 6.005 | 6.307 | 862,796 | +0.14(+2.20%) |
Aug 19, 2019 | 6.171 | 6.212 | 5.955 | 6.171 | 1,202,876 | +0.08(+1.32%) |
Aug 16, 2019 | 5.814 | 6.165 | 5.764 | 6.091 | 1,438,074 | +0.41(+7.17%) |
Aug 15, 2019 | 5.684 | 5.727 | 5.560 | 5.684 | 623,306 | -0.01(-0.11%) |
Aug 14, 2019 | 5.869 | 5.955 | 5.659 | 5.690 | 1,329,877 | -0.31(-5.14%) |
Aug 13, 2019 | 5.616 | 6.085 | 5.493 | 5.999 | 1,305,501 | +0.48(+8.72%) |
Aug 12, 2019 | 5.653 | 5.670 | 5.437 | 5.517 | 1,242,895 | -0.22(-3.77%) |
Aug 09, 2019 | 5.758 | 5.801 | 5.505 | 5.733 | 1,467,565 | -0.02(-0.32%) |
Aug 08, 2019 | 5.493 | 5.844 | 5.332 | 5.752 | 1,307,665 | +0.37(+6.88%) |
Aug 07, 2019 | 5.431 | 5.486 | 5.307 | 5.381 | 923,632 | -0.06(-1.02%) |
Aug 06, 2019 | 5.338 | 5.505 | 5.307 | 5.437 | 1,039,571 | +0.19(+3.65%) |
Aug 05, 2019 | 5.419 | 5.425 | 5.159 | 5.246 | 1,371,634 | -0.31(-5.66%) |
Aug 02, 2019 | 5.709 | 5.738 | 5.450 | 5.560 | 614,280 | -0.05(-0.88%) |
Aug 01, 2019 | 6.073 | 6.073 | 5.542 | 5.610 | 1,517,166 | -0.49(-8.00%) |
Jul 31, 2019 | 6.202 | 6.227 | 6.017 | 6.097 | 709,425 | -0.07(-1.20%) |
Jul 30, 2019 | 6.184 | 6.264 | 5.962 | 6.171 | 1,292,116 | -0.04(-0.70%) |
Jul 29, 2019 | 6.443 | 6.443 | 6.202 | 6.215 | 457,262 | -0.20(-3.17%) |
Jul 26, 2019 | 6.375 | 6.431 | 6.252 | 6.418 | 707,613 | +0.07(+1.07%) |
Jul 25, 2019 | 6.455 | 6.640 | 6.301 | 6.350 | 758,146 | -0.13(-2.00%) |
Jul 24, 2019 | 6.480 | 6.548 | 6.276 | 6.480 | 1,414,514 | -0.23(-3.40%) |
Jul 23, 2019 | 6.937 | 6.955 | 6.610 | 6.708 | 1,590,871 | -0.28(-4.06%) |
Jul 22, 2019 | 6.622 | 7.134 | 6.622 | 6.992 | 2,136,534 | +0.42(+6.39%) |
Jul 19, 2019 | 6.770 | 6.894 | 6.505 | 6.573 | 1,053,399 | -0.16(-2.38%) |
Jul 18, 2019 | 6.566 | 6.739 | 6.369 | 6.733 | 699,487 | +0.12(+1.77%) |
Jul 17, 2019 | 6.696 | 6.702 | 6.418 | 6.616 | 1,017,814 | -0.07(-1.11%) |
Jul 16, 2019 | 6.665 | 6.782 | 6.566 | 6.690 | 685,562 | +0.07(+1.12%) |
Jul 15, 2019 | 6.573 | 6.758 | 6.566 | 6.616 | 780,898 | +0.04(+0.66%) |
Jul 12, 2019 | 6.634 | 6.690 | 6.480 | 6.573 | 548,493 | -0.03(-0.47%) |
Jul 11, 2019 | 6.542 | 6.770 | 6.536 | 6.603 | 786,089 | +0.10(+1.52%) |
Jul 10, 2019 | 6.758 | 6.758 | 6.455 | 6.505 | 840,879 | -0.13(-1.95%) |
Jul 09, 2019 | 6.400 | 6.659 | 6.289 | 6.634 | 796,014 | +0.24(+3.76%) |
Jul 08, 2019 | 6.480 | 6.573 | 6.196 | 6.394 | 1,094,651 | -0.12(-1.89%) |
Jul 05, 2019 | 6.110 | 6.573 | 6.029 | 6.517 | 1,789,207 | +0.41(+6.77%) |
Jul 03, 2019 | 6.067 | 6.178 | 5.986 | 6.104 | 618,817 | +0.04(+0.61%) |
Jul 02, 2019 | 6.017 | 6.153 | 5.857 | 6.067 | 819,602 | +0.10(+1.65%) |
Jul 01, 2019 | 6.017 | 6.128 | 5.955 | 5.968 | 879,442 | +0.01(+0.21%) |
Jun 28, 2019 | 5.665 | 5.955 | 5.548 | 5.955 | 890,390 | +0.29(+5.12%) |
Jun 27, 2019 | 5.554 | 5.715 | 5.462 | 5.665 | 798,611 | +0.23(+4.20%) |
Jun 26, 2019 | 5.258 | 5.484 | 5.246 | 5.437 | 647,575 | +0.23(+4.51%) |
Jun 25, 2019 | 5.135 | 5.221 | 5.104 | 5.203 | 525,539 | +0.07(+1.32%) |
Jun 24, 2019 | 5.246 | 5.295 | 5.110 | 5.135 | 446,718 | -0.05(-0.95%) |
Jun 21, 2019 | 5.246 | 5.338 | 5.147 | 5.184 | 886,826 | -0.10(-1.87%) |
Jun 20, 2019 | 5.344 | 5.456 | 5.165 | 5.283 | 492,566 | -0.07(-1.27%) |
Jun 19, 2019 | 5.153 | 5.530 | 5.141 | 5.351 | 1,009,734 | +0.19(+3.58%) |
Jun 18, 2019 | 4.875 | 5.252 | 4.857 | 5.165 | 817,784 | +0.33(+6.90%) |
Jun 17, 2019 | 4.826 | 4.919 | 4.784 | 4.832 | 309,951 | +0.01(+0.26%) |
Jun 14, 2019 | 4.968 | 5.030 | 4.727 | 4.820 | 516,248 | -0.14(-2.86%) |
Jun 13, 2019 | 4.814 | 4.974 | 4.801 | 4.962 | 468,274 | +0.19(+3.88%) |
Jun 12, 2019 | 4.912 | 4.912 | 4.758 | 4.777 | 282,238 | -0.21(-4.21%) |
Jun 11, 2019 | 4.980 | 5.070 | 4.888 | 4.987 | 432,075 | +0.09(+1.76%) |
Jun 10, 2019 | 4.894 | 5.061 | 4.882 | 4.900 | 308,953 | -0.02(-0.38%) |
Jun 07, 2019 | 5.073 | 5.073 | 4.857 | 4.919 | 569,558 | -0.14(-2.81%) |
Jun 06, 2019 | 4.789 | 5.079 | 4.783 | 5.061 | 1,002,483 | +0.27(+5.53%) |
Jun 05, 2019 | 4.696 | 4.820 | 4.585 | 4.795 | 629,115 | +0.10(+2.10%) |
Jun 04, 2019 | 4.567 | 4.715 | 4.524 | 4.696 | 689,332 | +0.21(+4.68%) |