Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 5.836 | 5.873 | 5.836 | 5.836 | 959 | -0.15(-2.51%) |
Aug 29, 2019 | 5.986 | 5.986 | 5.986 | 2 | +0.00(+0.00%) | |
Aug 28, 2019 | 5.944 | 5.986 | 5.934 | 5.986 | 485 | +0.15(+2.57%) |
Aug 27, 2019 | 5.836 | 5.918 | 5.836 | 5.836 | 3,249 | +0.00(+0.00%) |
Aug 26, 2019 | 6.061 | 6.086 | 5.836 | 5.836 | 9,541 | -0.23(-3.79%) |
Aug 23, 2019 | 6.031 | 6.066 | 6.031 | 6.066 | 2,758 | -0.02(-0.33%) |
Aug 22, 2019 | 6.152 | 6.152 | 6.083 | 6.086 | 914 | -0.08(-1.35%) |
Aug 21, 2019 | 5.994 | 6.169 | 5.994 | 6.169 | 1,784 | +0.23(+3.93%) |
Aug 20, 2019 | 6.252 | 6.252 | 5.936 | 5.936 | 10,122 | -0.32(-5.07%) |
Aug 19, 2019 | 6.252 | 6.252 | 6.007 | 6.252 | 29,808 | +0.00(+0.00%) |
Aug 16, 2019 | 6.077 | 6.252 | 5.944 | 6.252 | 27,948 | +0.17(+2.74%) |
Aug 15, 2019 | 6.044 | 6.086 | 5.877 | 6.086 | 26,547 | +0.00(+0.00%) |
Aug 14, 2019 | 5.819 | 6.086 | 5.752 | 6.086 | 10,327 | +0.18(+3.11%) |
Aug 13, 2019 | 5.711 | 5.902 | 5.711 | 5.902 | 4,820 | +0.05(+0.94%) |
Aug 12, 2019 | 5.586 | 5.902 | 5.586 | 5.847 | 9,283 | +0.06(+0.98%) |
Aug 09, 2019 | 5.611 | 5.791 | 5.611 | 5.791 | 359 | +0.07(+1.19%) |
Aug 08, 2019 | 5.722 | 5.722 | 5.722 | 5.722 | 1,199 | -0.06(-0.95%) |
Aug 07, 2019 | 5.777 | 5.777 | 5.777 | 5.777 | 2,252 | +0.06(+1.01%) |
Aug 06, 2019 | 5.719 | 5.719 | 5.587 | 5.719 | 902 | +0.05(+0.88%) |
Aug 05, 2019 | 5.761 | 5.761 | 5.670 | 5.670 | 8,140 | -0.10(-1.70%) |
Aug 02, 2019 | 5.794 | 5.794 | 5.768 | 5.768 | 2,537 | -0.03(-0.45%) |
Aug 01, 2019 | 5.786 | 5.794 | 5.732 | 5.794 | 37,320 | +0.09(+1.50%) |
Jul 31, 2019 | 5.782 | 5.794 | 5.708 | 5.708 | 2,885 | -0.09(-1.48%) |
Jul 30, 2019 | 5.794 | 5.794 | 5.782 | 5.794 | 3,105 | +0.00(+0.00%) |
Jul 29, 2019 | 5.777 | 5.794 | 5.777 | 5.794 | 1,165 | +0.01(+0.21%) |
Jul 26, 2019 | 5.901 | 5.901 | 5.696 | 5.781 | 1,933 | -0.03(-0.50%) |
Jul 25, 2019 | 5.835 | 5.835 | 5.659 | 5.810 | 3,605 | +0.03(+0.44%) |
Jul 24, 2019 | 5.760 | 5.810 | 5.760 | 5.785 | 1,145 | -0.03(-0.44%) |
Jul 23, 2019 | 5.810 | 5.810 | 5.779 | 5.810 | 558 | +0.13(+2.25%) |
Jul 22, 2019 | 5.683 | 5.683 | 5.683 | 5.683 | 2,563 | -0.12(-2.06%) |
Jul 19, 2019 | 5.802 | 5.877 | 5.794 | 5.802 | 6,524 | -0.01(-0.14%) |
Jul 18, 2019 | 5.794 | 5.810 | 5.794 | 5.810 | 483 | -0.01(-0.14%) |
Jul 17, 2019 | 5.794 | 5.819 | 5.794 | 5.819 | 3,762 | -0.01(-0.18%) |
Jul 16, 2019 | 5.794 | 5.835 | 5.794 | 5.829 | 1,355 | +0.04(+0.61%) |
Jul 15, 2019 | 5.794 | 5.819 | 5.794 | 5.794 | 1,933 | +0.00(+0.00%) |
Jul 12, 2019 | 5.893 | 5.893 | 5.794 | 5.794 | 8,819 | -0.12(-1.96%) |
Jul 11, 2019 | 5.848 | 5.910 | 5.848 | 5.910 | 3,600 | +0.00(+0.00%) |
Jul 10, 2019 | 5.827 | 5.959 | 5.827 | 5.910 | 6,112 | +0.10(+1.78%) |
Jul 09, 2019 | 5.806 | 5.806 | 5.806 | 5.806 | 1,071 | -0.03(-0.50%) |
Jul 08, 2019 | 5.901 | 5.943 | 5.805 | 5.835 | 2,399 | -0.01(-0.14%) |
Jul 05, 2019 | 5.802 | 5.848 | 5.711 | 5.843 | 14,256 | +0.05(+0.86%) |
Jul 03, 2019 | 5.870 | 5.870 | 5.794 | 5.794 | 6,282 | -0.12(-2.10%) |
Jul 02, 2019 | 5.943 | 5.951 | 5.860 | 5.918 | 1,167 | -0.04(-0.69%) |
Jul 01, 2019 | 5.926 | 6.067 | 5.897 | 5.959 | 4,684 | +0.02(+0.42%) |
Jun 28, 2019 | 6.042 | 6.208 | 5.835 | 5.935 | 29,479 | -0.10(-1.65%) |
Jun 27, 2019 | 5.860 | 6.042 | 5.852 | 6.034 | 16,591 | +0.22(+3.70%) |
Jun 26, 2019 | 5.835 | 5.868 | 5.819 | 5.819 | 4,356 | +0.01(+0.13%) |
Jun 25, 2019 | 5.645 | 5.843 | 5.637 | 5.811 | 12,246 | +0.12(+2.04%) |
Jun 21, 2019 | 5.695 | 5.695 | 5.695 | 0 | -0.07(-1.20%) | |
Jun 20, 2019 | 5.757 | 5.764 | 5.728 | 5.764 | 967 | +0.04(+0.64%) |
Jun 19, 2019 | 5.637 | 5.728 | 5.637 | 5.728 | 333 | +0.00(+0.00%) |
Jun 18, 2019 | 5.852 | 5.860 | 5.702 | 5.728 | 3,634 | -0.11(-1.84%) |
Jun 17, 2019 | 5.810 | 5.868 | 5.810 | 5.835 | 1,571 | +0.07(+1.29%) |
Jun 14, 2019 | 5.761 | 5.777 | 5.749 | 5.761 | 1,570 | +0.17(+3.11%) |
Jun 13, 2019 | 5.587 | 5.587 | 5.587 | 5.587 | 1,209 | +0.21(+3.85%) |
Jun 12, 2019 | 5.374 | 5.910 | 5.374 | 5.380 | 5,226 | -0.31(-5.39%) |
Jun 11, 2019 | 5.686 | 5.686 | 5.686 | 5.686 | 241 | +0.04(+0.76%) |
Jun 10, 2019 | 5.644 | 5.644 | 5.644 | 5.644 | 1,221 | +0.08(+1.49%) |
Jun 07, 2019 | 5.554 | 5.628 | 5.504 | 5.561 | 11,598 | +0.02(+0.28%) |
Jun 06, 2019 | 5.537 | 5.546 | 5.512 | 5.546 | 6,445 | +0.24(+4.52%) |
Jun 05, 2019 | 5.554 | 5.562 | 5.306 | 5.306 | 3,153 | -0.21(-3.75%) |
Jun 04, 2019 | 5.504 | 5.570 | 5.504 | 5.512 | 11,621 | -0.02(-0.45%) |