Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 5.842 | 5.880 | 5.842 | 5.842 | 958 | -0.15(-2.51%) |
Aug 29, 2019 | 5.992 | 5.992 | 5.992 | 2 | +0.00(+0.00%) | |
Aug 28, 2019 | 5.951 | 5.992 | 5.941 | 5.992 | 485 | +0.15(+2.57%) |
Aug 27, 2019 | 5.842 | 5.925 | 5.842 | 5.842 | 3,245 | +0.00(+0.00%) |
Aug 26, 2019 | 6.068 | 6.093 | 5.842 | 5.842 | 9,530 | -0.23(-3.79%) |
Aug 23, 2019 | 6.038 | 6.072 | 6.038 | 6.072 | 2,755 | -0.02(-0.33%) |
Aug 22, 2019 | 6.159 | 6.159 | 6.090 | 6.093 | 913 | -0.08(-1.35%) |
Aug 21, 2019 | 6.001 | 6.176 | 6.001 | 6.176 | 1,782 | +0.23(+3.93%) |
Aug 20, 2019 | 6.260 | 6.260 | 5.942 | 5.942 | 10,111 | -0.32(-5.07%) |
Aug 19, 2019 | 6.260 | 6.260 | 6.014 | 6.260 | 29,774 | +0.00(+0.00%) |
Aug 16, 2019 | 6.084 | 6.260 | 5.950 | 6.260 | 27,917 | +0.17(+2.74%) |
Aug 15, 2019 | 6.051 | 6.093 | 5.884 | 6.093 | 26,518 | +0.00(+0.00%) |
Aug 14, 2019 | 5.826 | 6.093 | 5.759 | 6.093 | 10,316 | +0.18(+3.11%) |
Aug 13, 2019 | 5.717 | 5.909 | 5.717 | 5.909 | 4,815 | +0.05(+0.94%) |
Aug 12, 2019 | 5.592 | 5.909 | 5.592 | 5.854 | 9,272 | +0.06(+0.98%) |
Aug 09, 2019 | 5.617 | 5.797 | 5.617 | 5.797 | 359 | +0.07(+1.19%) |
Aug 08, 2019 | 5.729 | 5.729 | 5.729 | 5.729 | 1,198 | -0.06(-0.95%) |
Aug 07, 2019 | 5.784 | 5.784 | 5.784 | 5.784 | 2,249 | +0.06(+1.01%) |
Aug 06, 2019 | 5.726 | 5.726 | 5.593 | 5.726 | 901 | +0.05(+0.88%) |
Aug 05, 2019 | 5.767 | 5.767 | 5.676 | 5.676 | 8,131 | -0.10(-1.70%) |
Aug 02, 2019 | 5.800 | 5.800 | 5.774 | 5.774 | 2,534 | -0.03(-0.45%) |
Aug 01, 2019 | 5.792 | 5.800 | 5.738 | 5.800 | 37,278 | +0.09(+1.50%) |
Jul 31, 2019 | 5.789 | 5.800 | 5.714 | 5.714 | 2,881 | -0.09(-1.48%) |
Jul 30, 2019 | 5.800 | 5.800 | 5.789 | 5.800 | 3,101 | +0.00(+0.00%) |
Jul 29, 2019 | 5.784 | 5.800 | 5.784 | 5.800 | 1,164 | +0.01(+0.21%) |
Jul 26, 2019 | 5.908 | 5.908 | 5.702 | 5.788 | 1,930 | -0.03(-0.50%) |
Jul 25, 2019 | 5.842 | 5.842 | 5.665 | 5.817 | 3,601 | +0.03(+0.44%) |
Jul 24, 2019 | 5.767 | 5.817 | 5.767 | 5.791 | 1,144 | -0.03(-0.44%) |
Jul 23, 2019 | 5.817 | 5.817 | 5.786 | 5.817 | 557 | +0.13(+2.25%) |
Jul 22, 2019 | 5.689 | 5.689 | 5.689 | 5.689 | 2,560 | -0.12(-2.06%) |
Jul 19, 2019 | 5.809 | 5.883 | 5.800 | 5.809 | 6,516 | -0.01(-0.14%) |
Jul 18, 2019 | 5.800 | 5.817 | 5.800 | 5.817 | 482 | -0.01(-0.14%) |
Jul 17, 2019 | 5.800 | 5.825 | 5.800 | 5.825 | 3,758 | -0.01(-0.18%) |
Jul 16, 2019 | 5.800 | 5.842 | 5.800 | 5.836 | 1,354 | +0.04(+0.61%) |
Jul 15, 2019 | 5.800 | 5.825 | 5.800 | 5.800 | 1,930 | +0.00(+0.00%) |
Jul 12, 2019 | 5.900 | 5.900 | 5.800 | 5.800 | 8,809 | -0.12(-1.96%) |
Jul 11, 2019 | 5.855 | 5.916 | 5.855 | 5.916 | 3,596 | +0.00(+0.00%) |
Jul 10, 2019 | 5.833 | 5.966 | 5.833 | 5.916 | 6,105 | +0.10(+1.78%) |
Jul 09, 2019 | 5.813 | 5.813 | 5.813 | 5.813 | 1,070 | -0.03(-0.50%) |
Jul 08, 2019 | 5.908 | 5.950 | 5.811 | 5.842 | 2,396 | -0.01(-0.14%) |
Jul 05, 2019 | 5.809 | 5.854 | 5.717 | 5.850 | 14,240 | +0.05(+0.86%) |
Jul 03, 2019 | 5.877 | 5.877 | 5.800 | 5.800 | 6,275 | -0.12(-2.10%) |
Jul 02, 2019 | 5.950 | 5.958 | 5.867 | 5.925 | 1,165 | -0.04(-0.69%) |
Jul 01, 2019 | 5.933 | 6.074 | 5.904 | 5.966 | 4,678 | +0.02(+0.42%) |
Jun 28, 2019 | 6.049 | 6.215 | 5.842 | 5.941 | 29,446 | -0.10(-1.65%) |
Jun 27, 2019 | 5.867 | 6.049 | 5.858 | 6.041 | 16,573 | +0.22(+3.70%) |
Jun 26, 2019 | 5.842 | 5.875 | 5.825 | 5.825 | 4,351 | +0.01(+0.13%) |
Jun 25, 2019 | 5.651 | 5.850 | 5.643 | 5.818 | 12,232 | +0.12(+2.04%) |
Jun 21, 2019 | 5.701 | 5.701 | 5.701 | 0 | -0.07(-1.20%) | |
Jun 20, 2019 | 5.764 | 5.771 | 5.734 | 5.771 | 966 | +0.04(+0.64%) |
Jun 19, 2019 | 5.643 | 5.734 | 5.643 | 5.734 | 333 | +0.00(+0.00%) |
Jun 18, 2019 | 5.858 | 5.867 | 5.708 | 5.734 | 3,630 | -0.11(-1.84%) |
Jun 17, 2019 | 5.817 | 5.875 | 5.817 | 5.842 | 1,570 | +0.07(+1.29%) |
Jun 14, 2019 | 5.767 | 5.784 | 5.756 | 5.767 | 1,568 | +0.17(+3.11%) |
Jun 13, 2019 | 5.593 | 5.593 | 5.593 | 5.593 | 1,208 | +0.21(+3.85%) |
Jun 12, 2019 | 5.380 | 5.916 | 5.380 | 5.386 | 5,220 | -0.31(-5.39%) |
Jun 11, 2019 | 5.693 | 5.693 | 5.693 | 5.693 | 241 | +0.04(+0.76%) |
Jun 10, 2019 | 5.650 | 5.650 | 5.650 | 5.650 | 1,220 | +0.08(+1.49%) |
Jun 07, 2019 | 5.560 | 5.635 | 5.510 | 5.567 | 11,585 | +0.02(+0.28%) |
Jun 06, 2019 | 5.543 | 5.552 | 5.519 | 5.552 | 6,438 | +0.24(+4.52%) |
Jun 05, 2019 | 5.560 | 5.568 | 5.311 | 5.311 | 3,149 | -0.21(-3.75%) |
Jun 04, 2019 | 5.510 | 5.577 | 5.510 | 5.519 | 11,608 | -0.02(-0.45%) |