Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 5.820 | 5.830 | 5.680 | 5.710 | 8,403,400 | -0.08(-1.38%) |
Aug 29, 2019 | 5.770 | 5.840 | 5.740 | 5.790 | 10,550,486 | +0.06(+1.05%) |
Aug 28, 2019 | 5.680 | 5.750 | 5.570 | 5.730 | 17,534,360 | +0.01(+0.17%) |
Aug 27, 2019 | 5.740 | 5.840 | 5.665 | 5.720 | 19,161,452 | +0.12(+2.14%) |
Aug 26, 2019 | 5.630 | 5.650 | 5.530 | 5.600 | 19,078,812 | +0.03(+0.54%) |
Aug 23, 2019 | 5.720 | 5.800 | 5.550 | 5.570 | 18,605,900 | -0.16(-2.79%) |
Aug 22, 2019 | 5.820 | 5.840 | 5.670 | 5.730 | 11,955,344 | -0.10(-1.72%) |
Aug 21, 2019 | 5.800 | 5.860 | 5.760 | 5.830 | 10,386,073 | +0.07(+1.22%) |
Aug 20, 2019 | 5.620 | 5.830 | 5.620 | 5.760 | 20,448,450 | +0.11(+1.95%) |
Aug 19, 2019 | 5.620 | 5.690 | 5.550 | 5.650 | 29,338,744 | +0.08(+1.44%) |
Aug 16, 2019 | 5.580 | 5.620 | 5.520 | 5.570 | 19,673,200 | +0.02(+0.36%) |
Aug 15, 2019 | 5.680 | 5.720 | 5.510 | 5.550 | 31,105,394 | -0.13(-2.29%) |
Aug 14, 2019 | 5.880 | 5.890 | 5.640 | 5.680 | 31,217,876 | -0.24(-4.05%) |
Aug 13, 2019 | 5.940 | 6.020 | 5.920 | 5.920 | 16,319,866 | -0.03(-0.50%) |
Aug 12, 2019 | 6.100 | 6.100 | 5.930 | 5.950 | 12,212,259 | -0.14(-2.30%) |
Aug 09, 2019 | 6.130 | 6.150 | 6.050 | 6.090 | 11,815,500 | -0.07(-1.14%) |
Aug 08, 2019 | 6.080 | 6.180 | 6.040 | 6.160 | 18,453,248 | +0.14(+2.33%) |
Aug 07, 2019 | 5.900 | 6.080 | 5.890 | 6.020 | 17,070,540 | +0.07(+1.18%) |
Aug 06, 2019 | 5.950 | 5.990 | 5.870 | 5.950 | 23,564,076 | +0.07(+1.19%) |
Aug 05, 2019 | 6.090 | 6.120 | 5.860 | 5.880 | 26,926,336 | -0.33(-5.31%) |
Aug 02, 2019 | 6.350 | 6.380 | 6.180 | 6.210 | 23,575,600 | -0.18(-2.82%) |
Aug 01, 2019 | 6.480 | 6.650 | 6.190 | 6.390 | 42,401,228 | +0.01(+0.16%) |
Jul 31, 2019 | 6.450 | 6.510 | 6.270 | 6.380 | 32,002,078 | -0.06(-0.93%) |
Jul 30, 2019 | 6.370 | 6.450 | 6.330 | 6.440 | 12,227,544 | +0.03(+0.47%) |
Jul 29, 2019 | 6.510 | 6.520 | 6.310 | 6.410 | 15,077,025 | -0.05(-0.77%) |
Jul 26, 2019 | 6.400 | 6.520 | 6.380 | 6.460 | 20,887,900 | +0.09(+1.41%) |
Jul 25, 2019 | 6.380 | 6.450 | 6.300 | 6.370 | 13,369,884 | +0.03(+0.47%) |
Jul 24, 2019 | 6.250 | 6.360 | 6.240 | 6.340 | 12,448,943 | +0.09(+1.44%) |
Jul 23, 2019 | 6.330 | 6.340 | 6.180 | 6.250 | 20,512,120 | -0.03(-0.48%) |
Jul 22, 2019 | 6.340 | 6.390 | 6.260 | 6.280 | 17,043,168 | +0.00(+0.00%) |
Jul 19, 2019 | 6.370 | 6.400 | 6.270 | 6.280 | 29,113,100 | -0.02(-0.32%) |
Jul 18, 2019 | 6.230 | 6.350 | 6.090 | 6.300 | 42,688,844 | +0.07(+1.12%) |
Jul 17, 2019 | 6.310 | 6.310 | 6.150 | 6.230 | 21,314,080 | -0.06(-0.95%) |
Jul 16, 2019 | 6.310 | 6.320 | 6.210 | 6.290 | 21,395,398 | -0.04(-0.63%) |
Jul 15, 2019 | 6.290 | 6.380 | 6.280 | 6.330 | 21,548,740 | +0.06(+0.96%) |
Jul 12, 2019 | 6.270 | 6.290 | 6.160 | 6.270 | 16,152,600 | +0.01(+0.16%) |
Jul 11, 2019 | 6.310 | 6.350 | 6.180 | 6.260 | 16,357,795 | -0.03(-0.48%) |
Jul 10, 2019 | 6.200 | 6.300 | 6.190 | 6.290 | 20,100,258 | +0.07(+1.13%) |
Jul 09, 2019 | 6.130 | 6.240 | 6.120 | 6.220 | 16,039,750 | +0.05(+0.81%) |
Jul 08, 2019 | 6.210 | 6.220 | 6.150 | 6.170 | 19,467,980 | -0.09(-1.44%) |
Jul 05, 2019 | 6.200 | 6.280 | 6.110 | 6.260 | 9,556,800 | +0.06(+0.97%) |
Jul 03, 2019 | 6.300 | 6.310 | 6.130 | 6.200 | 24,822,800 | -0.09(-1.43%) |
Jul 02, 2019 | 6.250 | 6.340 | 6.230 | 6.290 | 13,798,973 | +0.04(+0.56%) |
Jul 01, 2019 | 6.200 | 6.280 | 6.160 | 6.255 | 16,876,408 | +0.12(+2.04%) |
Jun 28, 2019 | 6.060 | 6.155 | 5.960 | 6.130 | 21,703,998 | +0.09(+1.49%) |
Jun 27, 2019 | 5.850 | 6.090 | 5.840 | 6.040 | 16,413,237 | +0.20(+3.42%) |
Jun 26, 2019 | 5.910 | 5.950 | 5.800 | 5.840 | 13,742,745 | -0.03(-0.51%) |
Jun 25, 2019 | 5.970 | 6.090 | 5.860 | 5.870 | 15,156,500 | -0.12(-2.00%) |
Jun 24, 2019 | 6.010 | 6.030 | 5.910 | 5.990 | 20,945,406 | -0.06(-0.99%) |
Jun 21, 2019 | 6.040 | 6.056 | 5.970 | 6.050 | 48,550,200 | -0.02(-0.33%) |
Jun 20, 2019 | 6.090 | 6.140 | 6.010 | 6.070 | 18,712,766 | +0.00(+0.00%) |
Jun 19, 2019 | 6.040 | 6.080 | 6.000 | 6.070 | 13,553,394 | +0.03(+0.50%) |
Jun 18, 2019 | 6.080 | 6.120 | 6.010 | 6.040 | 17,914,680 | +0.02(+0.33%) |
Jun 17, 2019 | 6.200 | 6.230 | 6.000 | 6.020 | 28,036,448 | -0.18(-2.90%) |
Jun 14, 2019 | 6.240 | 6.250 | 6.060 | 6.200 | 14,668,800 | -0.03(-0.48%) |
Jun 13, 2019 | 6.210 | 6.240 | 6.160 | 6.230 | 17,450,864 | +0.04(+0.65%) |
Jun 12, 2019 | 6.220 | 6.250 | 6.140 | 6.190 | 31,467,092 | -0.08(-1.28%) |
Jun 11, 2019 | 6.260 | 6.330 | 6.200 | 6.270 | 22,777,496 | -0.03(-0.48%) |
Jun 10, 2019 | 6.490 | 6.530 | 6.260 | 6.300 | 18,014,180 | -0.16(-2.48%) |
Jun 07, 2019 | 6.470 | 6.545 | 6.430 | 6.460 | 8,483,500 | -0.03(-0.46%) |
Jun 06, 2019 | 6.460 | 6.550 | 6.430 | 6.490 | 14,357,821 | +0.04(+0.62%) |
Jun 05, 2019 | 6.390 | 6.460 | 6.260 | 6.450 | 13,083,094 | +0.15(+2.38%) |
Jun 04, 2019 | 6.130 | 6.350 | 6.110 | 6.300 | 13,559,775 | +0.21(+3.45%) |