Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 5.680 | 5.685 | 5.590 | 5.630 | 44,600 | -0.03(-0.53%) |
Aug 29, 2019 | 5.635 | 5.680 | 5.590 | 5.660 | 81,694 | +0.19(+3.47%) |
Aug 28, 2019 | 5.430 | 5.480 | 5.430 | 5.470 | 254,566 | +0.05(+0.92%) |
Aug 27, 2019 | 5.510 | 5.510 | 5.400 | 5.420 | 393,037 | -0.06(-1.09%) |
Aug 26, 2019 | 5.510 | 5.520 | 5.460 | 5.480 | 117,012 | +0.06(+1.11%) |
Aug 23, 2019 | 5.440 | 5.510 | 5.340 | 5.420 | 87,200 | -0.11(-1.92%) |
Aug 22, 2019 | 5.603 | 5.630 | 5.510 | 5.526 | 93,731 | +0.08(+1.39%) |
Aug 21, 2019 | 5.490 | 5.490 | 5.400 | 5.450 | 157,112 | +0.02(+0.37%) |
Aug 20, 2019 | 5.490 | 5.570 | 5.428 | 5.430 | 393,921 | -0.21(-3.72%) |
Aug 19, 2019 | 5.680 | 5.700 | 5.620 | 5.640 | 82,255 | +0.06(+1.08%) |
Aug 16, 2019 | 5.360 | 5.592 | 5.360 | 5.580 | 152,000 | +0.32(+5.98%) |
Aug 15, 2019 | 5.280 | 5.320 | 5.250 | 5.265 | 242,304 | -0.11(-1.96%) |
Aug 14, 2019 | 5.470 | 5.470 | 5.360 | 5.370 | 220,172 | -0.33(-5.79%) |
Aug 13, 2019 | 5.660 | 5.780 | 5.612 | 5.700 | 226,521 | +0.03(+0.44%) |
Aug 12, 2019 | 5.700 | 5.740 | 5.640 | 5.675 | 444,208 | -0.23(-3.81%) |
Aug 09, 2019 | 5.895 | 5.960 | 5.850 | 5.900 | 162,400 | -0.13(-2.16%) |
Aug 08, 2019 | 6.010 | 6.130 | 6.008 | 6.030 | 234,636 | -0.07(-1.15%) |
Aug 07, 2019 | 6.122 | 6.140 | 5.990 | 6.100 | 104,170 | -0.41(-6.30%) |
Aug 06, 2019 | 6.514 | 6.514 | 6.430 | 6.510 | 251,845 | +0.05(+0.77%) |
Aug 05, 2019 | 6.480 | 6.530 | 6.430 | 6.460 | 61,852 | -0.26(-3.83%) |
Aug 02, 2019 | 6.660 | 6.729 | 6.600 | 6.718 | 50,700 | -0.01(-0.19%) |
Aug 01, 2019 | 6.920 | 6.950 | 6.690 | 6.730 | 85,538 | -0.16(-2.32%) |
Jul 31, 2019 | 7.000 | 7.000 | 6.870 | 6.890 | 52,831 | -0.07(-1.01%) |
Jul 30, 2019 | 6.930 | 6.960 | 6.890 | 6.960 | 42,512 | -0.23(-3.20%) |
Jul 29, 2019 | 7.210 | 7.260 | 7.180 | 7.190 | 30,306 | -0.09(-1.24%) |
Jul 26, 2019 | 7.220 | 7.300 | 7.220 | 7.280 | 13,800 | -0.04(-0.55%) |
Jul 25, 2019 | 7.430 | 7.430 | 7.210 | 7.320 | 23,114 | +0.06(+0.83%) |
Jul 24, 2019 | 7.215 | 7.280 | 7.200 | 7.260 | 45,290 | +0.07(+0.97%) |
Jul 23, 2019 | 7.195 | 7.300 | 7.190 | 7.190 | 346,436 | +0.18(+2.57%) |
Jul 22, 2019 | 7.035 | 7.070 | 6.920 | 7.010 | 60,386 | +0.06(+0.86%) |
Jul 19, 2019 | 6.974 | 7.040 | 6.950 | 6.950 | 85,100 | -0.28(-3.87%) |
Jul 18, 2019 | 7.170 | 7.250 | 7.160 | 7.230 | 60,296 | -0.07(-0.96%) |
Jul 17, 2019 | 7.350 | 7.360 | 7.275 | 7.300 | 44,196 | -0.17(-2.28%) |
Jul 16, 2019 | 7.470 | 7.520 | 7.440 | 7.470 | 118,885 | +0.15(+2.05%) |
Jul 15, 2019 | 7.330 | 7.360 | 7.270 | 7.320 | 58,149 | -0.06(-0.81%) |
Jul 12, 2019 | 7.340 | 7.390 | 7.300 | 7.380 | 39,900 | -0.01(-0.14%) |
Jul 11, 2019 | 7.300 | 7.410 | 7.280 | 7.390 | 115,614 | +0.13(+1.86%) |
Jul 10, 2019 | 7.305 | 7.320 | 7.165 | 7.255 | 141,890 | +0.29(+4.09%) |
Jul 09, 2019 | 6.934 | 7.020 | 6.920 | 6.970 | 51,099 | +0.00(+0.00%) |
Jul 08, 2019 | 7.000 | 7.025 | 6.960 | 6.970 | 31,479 | -0.31(-4.26%) |
Jul 05, 2019 | 7.310 | 7.350 | 7.280 | 7.280 | 30,400 | +0.04(+0.55%) |
Jul 03, 2019 | 7.140 | 7.270 | 7.140 | 7.240 | 82,400 | +0.32(+4.62%) |
Jul 02, 2019 | 7.005 | 7.005 | 6.910 | 6.920 | 36,652 | -0.22(-3.15%) |
Jul 01, 2019 | 7.290 | 7.290 | 7.100 | 7.145 | 42,439 | +0.03(+0.38%) |
Jun 28, 2019 | 7.140 | 7.170 | 7.118 | 7.118 | 24,000 | +0.11(+1.54%) |
Jun 27, 2019 | 7.040 | 7.040 | 6.980 | 7.010 | 15,104 | +0.10(+1.45%) |
Jun 26, 2019 | 6.964 | 6.980 | 6.910 | 6.910 | 42,075 | +0.10(+1.47%) |
Jun 25, 2019 | 6.870 | 6.870 | 6.800 | 6.810 | 70,566 | -0.07(-1.02%) |
Jun 24, 2019 | 6.970 | 7.000 | 6.880 | 6.880 | 60,055 | -0.04(-0.58%) |
Jun 21, 2019 | 6.980 | 6.999 | 6.920 | 6.920 | 37,100 | -0.02(-0.29%) |
Jun 20, 2019 | 6.940 | 6.960 | 6.920 | 6.940 | 120,531 | -0.18(-2.53%) |
Jun 19, 2019 | 7.100 | 7.160 | 7.100 | 7.120 | 67,374 | +0.14(+2.01%) |
Jun 18, 2019 | 6.840 | 6.980 | 6.840 | 6.980 | 188,315 | +0.17(+2.50%) |
Jun 17, 2019 | 6.907 | 6.925 | 6.800 | 6.810 | 66,232 | -0.09(-1.30%) |
Jun 14, 2019 | 6.870 | 6.910 | 6.858 | 6.900 | 53,200 | -0.10(-1.50%) |
Jun 13, 2019 | 7.040 | 7.040 | 6.990 | 7.005 | 49,524 | +0.00(+0.07%) |
Jun 12, 2019 | 7.035 | 7.080 | 7.000 | 7.000 | 31,284 | -0.13(-1.82%) |
Jun 11, 2019 | 7.160 | 7.190 | 7.130 | 7.130 | 206,111 | +0.04(+0.56%) |
Jun 10, 2019 | 7.150 | 7.160 | 7.050 | 7.090 | 63,567 | -0.04(-0.56%) |
Jun 07, 2019 | 7.130 | 7.195 | 7.130 | 7.130 | 55,400 | +0.01(+0.14%) |
Jun 06, 2019 | 7.220 | 7.220 | 6.981 | 7.120 | 45,160 | -0.04(-0.63%) |
Jun 05, 2019 | 7.150 | 7.200 | 7.140 | 7.165 | 42,359 | -0.21(-2.91%) |
Jun 04, 2019 | 7.205 | 7.380 | 7.205 | 7.380 | 82,859 | +0.30(+4.24%) |