Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 6.438 | 6.775 | 6.438 | 6.648 | 1,019,814 | +0.28(+4.39%) |
Aug 29, 2019 | 6.413 | 6.533 | 6.292 | 6.368 | 745,445 | +0.04(+0.60%) |
Aug 28, 2019 | 6.311 | 6.362 | 6.102 | 6.330 | 1,084,661 | +0.05(+0.81%) |
Aug 27, 2019 | 6.317 | 6.400 | 6.171 | 6.279 | 834,217 | +0.05(+0.82%) |
Aug 26, 2019 | 6.216 | 6.368 | 6.165 | 6.229 | 561,239 | +0.09(+1.45%) |
Aug 23, 2019 | 6.514 | 6.667 | 6.089 | 6.140 | 1,073,521 | -0.50(-7.55%) |
Aug 22, 2019 | 6.610 | 6.730 | 6.546 | 6.641 | 957,778 | +0.08(+1.26%) |
Aug 21, 2019 | 6.552 | 6.616 | 6.330 | 6.559 | 1,082,352 | +0.07(+1.08%) |
Aug 20, 2019 | 6.305 | 6.521 | 6.178 | 6.489 | 838,641 | +0.14(+2.20%) |
Aug 19, 2019 | 6.349 | 6.390 | 6.127 | 6.349 | 1,169,201 | +0.08(+1.32%) |
Aug 16, 2019 | 5.981 | 6.343 | 5.930 | 6.267 | 1,397,815 | +0.42(+7.17%) |
Aug 15, 2019 | 5.848 | 5.892 | 5.721 | 5.848 | 605,856 | -0.01(-0.11%) |
Aug 14, 2019 | 6.038 | 6.127 | 5.822 | 5.854 | 1,292,647 | -0.32(-5.14%) |
Aug 13, 2019 | 5.778 | 6.260 | 5.651 | 6.171 | 1,268,953 | +0.50(+8.72%) |
Aug 12, 2019 | 5.816 | 5.833 | 5.594 | 5.676 | 1,208,099 | -0.22(-3.77%) |
Aug 09, 2019 | 5.924 | 5.968 | 5.663 | 5.898 | 1,426,480 | -0.02(-0.32%) |
Aug 08, 2019 | 5.651 | 6.013 | 5.486 | 5.917 | 1,271,057 | +0.38(+6.88%) |
Aug 07, 2019 | 5.587 | 5.644 | 5.460 | 5.537 | 897,775 | -0.06(-1.02%) |
Aug 06, 2019 | 5.492 | 5.663 | 5.460 | 5.594 | 1,010,468 | +0.20(+3.65%) |
Aug 05, 2019 | 5.575 | 5.581 | 5.308 | 5.397 | 1,333,235 | -0.32(-5.66%) |
Aug 02, 2019 | 5.873 | 5.904 | 5.607 | 5.721 | 597,083 | -0.05(-0.88%) |
Aug 01, 2019 | 6.248 | 6.248 | 5.702 | 5.771 | 1,474,692 | -0.50(-8.00%) |
Jul 31, 2019 | 6.381 | 6.406 | 6.190 | 6.273 | 689,564 | -0.08(-1.20%) |
Jul 30, 2019 | 6.362 | 6.444 | 6.133 | 6.349 | 1,255,943 | -0.04(-0.70%) |
Jul 29, 2019 | 6.629 | 6.629 | 6.381 | 6.394 | 444,461 | -0.21(-3.17%) |
Jul 26, 2019 | 6.559 | 6.616 | 6.432 | 6.603 | 687,803 | +0.07(+1.07%) |
Jul 25, 2019 | 6.641 | 6.832 | 6.483 | 6.533 | 736,921 | -0.13(-2.00%) |
Jul 24, 2019 | 6.667 | 6.737 | 6.457 | 6.667 | 1,374,914 | -0.23(-3.40%) |
Jul 23, 2019 | 7.136 | 7.156 | 6.800 | 6.902 | 1,546,334 | -0.29(-4.06%) |
Jul 22, 2019 | 6.813 | 7.340 | 6.813 | 7.194 | 2,076,721 | +0.43(+6.39%) |
Jul 19, 2019 | 6.965 | 7.092 | 6.692 | 6.762 | 1,023,909 | -0.17(-2.38%) |
Jul 18, 2019 | 6.756 | 6.933 | 6.553 | 6.927 | 679,905 | +0.12(+1.77%) |
Jul 17, 2019 | 6.889 | 6.895 | 6.603 | 6.806 | 989,320 | -0.08(-1.11%) |
Jul 16, 2019 | 6.857 | 6.978 | 6.756 | 6.883 | 666,369 | +0.08(+1.12%) |
Jul 15, 2019 | 6.762 | 6.952 | 6.756 | 6.806 | 759,036 | +0.04(+0.66%) |
Jul 12, 2019 | 6.825 | 6.883 | 6.667 | 6.762 | 533,138 | -0.03(-0.47%) |
Jul 11, 2019 | 6.730 | 6.965 | 6.724 | 6.794 | 764,082 | +0.10(+1.52%) |
Jul 10, 2019 | 6.952 | 6.952 | 6.641 | 6.692 | 817,338 | -0.13(-1.95%) |
Jul 09, 2019 | 6.584 | 6.851 | 6.470 | 6.825 | 773,729 | +0.25(+3.76%) |
Jul 08, 2019 | 6.667 | 6.762 | 6.375 | 6.578 | 1,064,005 | -0.13(-1.89%) |
Jul 05, 2019 | 6.286 | 6.762 | 6.203 | 6.705 | 1,739,118 | +0.43(+6.77%) |
Jul 03, 2019 | 6.241 | 6.356 | 6.159 | 6.279 | 601,493 | +0.04(+0.61%) |
Jul 02, 2019 | 6.190 | 6.330 | 6.025 | 6.241 | 796,656 | +0.10(+1.65%) |
Jul 01, 2019 | 6.190 | 6.305 | 6.127 | 6.140 | 854,821 | +0.01(+0.21%) |
Jun 28, 2019 | 5.829 | 6.127 | 5.708 | 6.127 | 865,464 | +0.30(+5.12%) |
Jun 27, 2019 | 5.714 | 5.879 | 5.619 | 5.829 | 776,254 | +0.23(+4.20%) |
Jun 26, 2019 | 5.410 | 5.642 | 5.397 | 5.594 | 629,446 | +0.24(+4.51%) |
Jun 25, 2019 | 5.283 | 5.371 | 5.251 | 5.352 | 510,826 | +0.07(+1.32%) |
Jun 24, 2019 | 5.397 | 5.448 | 5.257 | 5.283 | 434,212 | -0.05(-0.95%) |
Jun 21, 2019 | 5.397 | 5.492 | 5.295 | 5.333 | 861,999 | -0.10(-1.87%) |
Jun 20, 2019 | 5.498 | 5.613 | 5.314 | 5.435 | 478,777 | -0.07(-1.27%) |
Jun 19, 2019 | 5.302 | 5.689 | 5.289 | 5.505 | 981,466 | +0.19(+3.58%) |
Jun 18, 2019 | 5.016 | 5.403 | 4.997 | 5.314 | 794,889 | +0.34(+6.90%) |
Jun 17, 2019 | 4.965 | 5.060 | 4.921 | 4.971 | 301,274 | +0.01(+0.26%) |
Jun 14, 2019 | 5.111 | 5.175 | 4.863 | 4.959 | 501,795 | -0.15(-2.86%) |
Jun 13, 2019 | 4.952 | 5.117 | 4.940 | 5.105 | 455,164 | +0.19(+3.88%) |
Jun 12, 2019 | 5.054 | 5.054 | 4.895 | 4.914 | 274,337 | -0.22(-4.21%) |
Jun 11, 2019 | 5.124 | 5.216 | 5.029 | 5.130 | 419,979 | +0.09(+1.76%) |
Jun 10, 2019 | 5.035 | 5.206 | 5.022 | 5.041 | 300,304 | -0.02(-0.38%) |
Jun 07, 2019 | 5.219 | 5.219 | 4.997 | 5.060 | 553,613 | -0.15(-2.80%) |
Jun 06, 2019 | 4.927 | 5.225 | 4.921 | 5.206 | 974,418 | +0.27(+5.53%) |
Jun 05, 2019 | 4.832 | 4.959 | 4.717 | 4.933 | 611,502 | +0.10(+2.10%) |
Jun 04, 2019 | 4.698 | 4.851 | 4.654 | 4.832 | 670,034 | +0.22(+4.68%) |