Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 5.458 | 5.458 | 5.254 | 5.399 | 7,376 | -0.06(-1.13%) |
Aug 29, 2019 | 5.373 | 5.548 | 5.330 | 5.460 | 8,012 | -0.03(-0.55%) |
Aug 28, 2019 | 5.432 | 5.531 | 5.240 | 5.491 | 5,395 | +0.22(+4.17%) |
Aug 27, 2019 | 5.474 | 5.531 | 5.194 | 5.271 | 9,754 | -0.22(-4.00%) |
Aug 26, 2019 | 5.344 | 5.531 | 5.344 | 5.491 | 7,775 | +0.15(+2.90%) |
Aug 23, 2019 | 5.564 | 5.572 | 5.279 | 5.336 | 10,572 | -0.29(-5.20%) |
Aug 22, 2019 | 5.637 | 5.694 | 5.491 | 5.629 | 4,215 | -0.02(-0.43%) |
Aug 21, 2019 | 5.569 | 5.804 | 5.569 | 5.653 | 27,874 | +0.00(+0.00%) |
Aug 20, 2019 | 5.572 | 5.662 | 5.409 | 5.653 | 4,476 | -0.02(-0.29%) |
Aug 19, 2019 | 5.987 | 5.984 | 5.463 | 5.670 | 10,392 | +0.18(+3.26%) |
Aug 16, 2019 | 5.629 | 5.653 | 5.377 | 5.491 | 11,187 | -0.07(-1.17%) |
Aug 15, 2019 | 5.637 | 5.792 | 5.556 | 5.556 | 2,125 | -0.11(-2.01%) |
Aug 14, 2019 | 5.751 | 5.816 | 5.662 | 5.670 | 1,978 | -0.05(-0.85%) |
Aug 13, 2019 | 5.686 | 5.857 | 5.499 | 5.718 | 9,202 | -0.02(-0.42%) |
Aug 12, 2019 | 5.735 | 6.003 | 5.727 | 5.743 | 33,628 | +0.05(+0.86%) |
Aug 09, 2019 | 5.962 | 6.101 | 5.694 | 5.694 | 37,864 | -0.33(-5.53%) |
Aug 08, 2019 | 5.979 | 6.133 | 5.922 | 6.028 | 5,502 | +0.13(+2.21%) |
Aug 07, 2019 | 6.304 | 6.304 | 5.816 | 5.897 | 23,665 | -0.49(-7.64%) |
Aug 06, 2019 | 6.198 | 6.548 | 6.158 | 6.385 | 32,638 | +0.25(+4.11%) |
Aug 05, 2019 | 6.011 | 6.296 | 6.011 | 6.133 | 11,939 | +0.07(+1.21%) |
Aug 02, 2019 | 6.223 | 6.223 | 5.979 | 6.060 | 12,293 | -0.16(-2.61%) |
Aug 01, 2019 | 6.507 | 6.507 | 6.087 | 6.223 | 19,062 | -0.23(-3.53%) |
Jul 31, 2019 | 6.377 | 6.451 | 6.158 | 6.451 | 16,748 | +0.13(+2.06%) |
Jul 30, 2019 | 6.280 | 6.434 | 6.280 | 6.320 | 6,714 | +0.00(+0.06%) |
Jul 29, 2019 | 6.263 | 6.467 | 6.263 | 6.316 | 10,129 | +0.05(+0.84%) |
Jul 26, 2019 | 6.304 | 6.608 | 6.164 | 6.263 | 21,636 | -0.08(-1.29%) |
Jul 25, 2019 | 6.581 | 6.694 | 6.263 | 6.345 | 32,886 | -0.27(-4.05%) |
Jul 24, 2019 | 6.987 | 6.987 | 6.605 | 6.613 | 17,885 | -0.31(-4.46%) |
Jul 23, 2019 | 6.776 | 6.947 | 6.776 | 6.922 | 14,958 | +0.18(+2.65%) |
Jul 22, 2019 | 6.654 | 6.752 | 6.573 | 6.743 | 35,480 | +0.15(+2.22%) |
Jul 19, 2019 | 6.654 | 6.800 | 6.573 | 6.597 | 10,449 | +0.02(+0.37%) |
Jul 18, 2019 | 6.727 | 6.914 | 6.573 | 6.573 | 18,810 | -0.22(-3.23%) |
Jul 17, 2019 | 6.810 | 6.833 | 6.678 | 6.792 | 13,356 | +0.12(+1.83%) |
Jul 16, 2019 | 6.589 | 6.833 | 6.548 | 6.670 | 25,211 | +0.16(+2.50%) |
Jul 15, 2019 | 6.467 | 6.760 | 6.467 | 6.507 | 18,746 | +0.10(+1.52%) |
Jul 12, 2019 | 6.475 | 6.630 | 6.410 | 6.410 | 61,344 | -0.05(-0.76%) |
Jul 11, 2019 | 6.320 | 6.459 | 6.263 | 6.459 | 11,742 | +0.14(+2.19%) |
Jul 10, 2019 | 6.337 | 6.361 | 6.174 | 6.320 | 19,268 | -0.02(-0.26%) |
Jul 09, 2019 | 6.532 | 6.589 | 6.182 | 6.337 | 21,248 | -0.23(-3.53%) |
Jul 08, 2019 | 6.630 | 6.808 | 6.507 | 6.568 | 61,792 | -0.06(-0.92%) |
Jul 05, 2019 | 6.491 | 7.060 | 6.442 | 6.630 | 72,163 | +0.20(+3.16%) |
Jul 03, 2019 | 6.101 | 6.735 | 5.935 | 6.426 | 118,140 | +0.42(+7.05%) |
Jul 02, 2019 | 5.922 | 6.101 | 5.922 | 6.003 | 18,582 | +0.24(+4.09%) |
Jul 01, 2019 | 6.019 | 6.101 | 5.767 | 5.767 | 16,418 | -0.23(-3.88%) |
Jun 28, 2019 | 6.019 | 6.101 | 5.942 | 6.000 | 22,865 | -0.05(-0.86%) |
Jun 27, 2019 | 6.076 | 6.101 | 5.857 | 6.052 | 1,622 | -0.01(-0.13%) |
Jun 26, 2019 | 5.881 | 6.060 | 5.763 | 6.060 | 14,226 | +0.15(+2.48%) |
Jun 25, 2019 | 5.954 | 5.954 | 5.580 | 5.914 | 14,406 | +0.02(+0.28%) |
Jun 24, 2019 | 6.085 | 6.109 | 5.897 | 5.897 | 11,189 | -0.20(-3.33%) |
Jun 21, 2019 | 6.060 | 6.190 | 5.971 | 6.101 | 18,071 | +0.07(+1.17%) |
Jun 20, 2019 | 6.101 | 6.101 | 5.995 | 6.030 | 23,949 | +0.01(+0.18%) |
Jun 19, 2019 | 5.849 | 6.182 | 5.849 | 6.019 | 45,537 | +0.12(+2.07%) |
Jun 18, 2019 | 5.686 | 5.897 | 5.572 | 5.897 | 18,611 | +0.20(+3.42%) |
Jun 17, 2019 | 5.849 | 5.849 | 5.556 | 5.702 | 11,300 | -0.06(-0.99%) |
Jun 14, 2019 | 5.897 | 5.897 | 5.759 | 5.759 | 5,163 | -0.14(-2.34%) |
Jun 13, 2019 | 5.938 | 5.938 | 5.743 | 5.897 | 23,372 | +0.23(+4.02%) |
Jun 12, 2019 | 5.735 | 5.849 | 5.651 | 5.670 | 25,989 | -0.06(-1.03%) |
Jun 11, 2019 | 5.816 | 5.857 | 5.515 | 5.729 | 51,369 | -0.05(-0.95%) |
Jun 10, 2019 | 5.891 | 6.231 | 5.751 | 5.784 | 41,700 | -0.10(-1.66%) |
Jun 07, 2019 | 5.694 | 5.938 | 5.515 | 5.881 | 40,445 | +0.19(+3.29%) |
Jun 06, 2019 | 5.385 | 5.808 | 5.385 | 5.694 | 43,102 | +0.33(+6.06%) |
Jun 05, 2019 | 5.417 | 5.838 | 5.312 | 5.369 | 52,692 | -0.01(-0.15%) |
Jun 04, 2019 | 5.491 | 5.491 | 5.247 | 5.377 | 10,449 | -0.04(-0.75%) |