Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 5.470 | 5.585 | 4.960 | 5.310 | 287,400 | +0.06(+1.14%) |
Aug 29, 2019 | 5.190 | 5.400 | 4.970 | 5.250 | 146,371 | +0.09(+1.74%) |
Aug 28, 2019 | 4.960 | 5.340 | 4.958 | 5.160 | 140,990 | +0.11(+2.18%) |
Aug 27, 2019 | 5.550 | 5.620 | 4.960 | 5.050 | 177,327 | -0.50(-9.01%) |
Aug 26, 2019 | 5.700 | 5.750 | 5.260 | 5.550 | 207,133 | -0.06(-1.07%) |
Aug 23, 2019 | 5.800 | 5.900 | 5.440 | 5.610 | 117,800 | -0.19(-3.28%) |
Aug 22, 2019 | 6.000 | 6.000 | 5.600 | 5.800 | 105,948 | -0.16(-2.68%) |
Aug 21, 2019 | 5.700 | 6.000 | 5.450 | 5.960 | 123,623 | +0.32(+5.58%) |
Aug 20, 2019 | 5.830 | 5.959 | 5.500 | 5.645 | 109,405 | -0.19(-3.17%) |
Aug 19, 2019 | 5.760 | 6.000 | 5.527 | 5.830 | 133,099 | +0.16(+2.82%) |
Aug 16, 2019 | 5.560 | 5.670 | 5.390 | 5.670 | 124,200 | +0.10(+1.80%) |
Aug 15, 2019 | 5.700 | 5.790 | 5.380 | 5.570 | 85,283 | -0.08(-1.42%) |
Aug 14, 2019 | 5.280 | 5.680 | 5.220 | 5.650 | 76,438 | +0.35(+6.60%) |
Aug 13, 2019 | 5.800 | 5.980 | 5.220 | 5.300 | 84,370 | -0.69(-11.52%) |
Aug 12, 2019 | 5.850 | 6.336 | 5.560 | 5.990 | 121,767 | -0.01(-0.17%) |
Aug 09, 2019 | 5.980 | 6.200 | 5.500 | 6.000 | 77,400 | +0.10(+1.69%) |
Aug 08, 2019 | 6.150 | 6.595 | 5.750 | 5.900 | 174,506 | -0.17(-2.80%) |
Aug 07, 2019 | 5.720 | 6.340 | 5.550 | 6.070 | 181,198 | +0.32(+5.57%) |
Aug 06, 2019 | 5.090 | 6.169 | 5.090 | 5.750 | 305,614 | +0.55(+10.58%) |
Aug 05, 2019 | 4.910 | 5.250 | 4.650 | 5.200 | 207,799 | +0.24(+4.84%) |
Aug 02, 2019 | 5.000 | 5.010 | 4.680 | 4.960 | 86,200 | +0.00(+0.00%) |
Aug 01, 2019 | 5.240 | 5.573 | 4.860 | 4.960 | 69,210 | -0.33(-6.24%) |
Jul 31, 2019 | 5.240 | 5.725 | 4.850 | 5.290 | 168,508 | +0.13(+2.52%) |
Jul 30, 2019 | 5.010 | 5.450 | 4.660 | 5.160 | 244,398 | +0.29(+5.95%) |
Jul 29, 2019 | 5.270 | 5.350 | 4.730 | 4.870 | 141,361 | -0.36(-6.88%) |
Jul 26, 2019 | 5.490 | 6.020 | 4.740 | 5.230 | 147,500 | -0.06(-1.13%) |
Jul 25, 2019 | 5.170 | 5.490 | 5.000 | 5.290 | 68,674 | +0.00(+0.09%) |
Jul 24, 2019 | 5.510 | 5.525 | 5.150 | 5.285 | 58,284 | -0.21(-3.91%) |
Jul 23, 2019 | 5.390 | 5.768 | 5.351 | 5.500 | 72,977 | +0.01(+0.18%) |
Jul 22, 2019 | 6.030 | 6.265 | 5.460 | 5.490 | 103,310 | -0.46(-7.73%) |
Jul 19, 2019 | 5.550 | 6.300 | 5.550 | 5.950 | 97,100 | +0.44(+7.99%) |
Jul 18, 2019 | 6.260 | 6.315 | 5.420 | 5.510 | 164,746 | -0.69(-11.13%) |
Jul 17, 2019 | 6.440 | 6.530 | 5.860 | 6.200 | 73,031 | -0.24(-3.73%) |
Jul 16, 2019 | 6.560 | 6.753 | 6.120 | 6.440 | 110,352 | -0.13(-1.98%) |
Jul 15, 2019 | 6.660 | 7.000 | 6.450 | 6.570 | 94,552 | +0.03(+0.46%) |
Jul 12, 2019 | 6.400 | 7.167 | 6.400 | 6.540 | 63,300 | +0.08(+1.24%) |
Jul 11, 2019 | 7.060 | 7.340 | 6.300 | 6.460 | 90,374 | -0.50(-7.18%) |
Jul 10, 2019 | 7.220 | 7.230 | 6.960 | 6.960 | 123,663 | -0.21(-2.93%) |
Jul 09, 2019 | 7.190 | 7.345 | 6.910 | 7.170 | 118,257 | +0.07(+0.99%) |
Jul 08, 2019 | 7.320 | 7.500 | 6.185 | 7.100 | 235,168 | -0.38(-5.08%) |
Jul 05, 2019 | 7.720 | 7.800 | 6.930 | 7.480 | 164,000 | -0.33(-4.23%) |
Jul 03, 2019 | 7.850 | 7.930 | 7.810 | 7.810 | 11,300 | +0.01(+0.13%) |
Jul 02, 2019 | 7.710 | 8.195 | 7.710 | 7.800 | 43,829 | +0.04(+0.52%) |
Jul 01, 2019 | 8.030 | 8.030 | 7.700 | 7.760 | 39,574 | -0.26(-3.24%) |
Jun 28, 2019 | 8.250 | 8.250 | 7.890 | 8.020 | 87,300 | -0.25(-3.02%) |
Jun 27, 2019 | 8.116 | 8.400 | 8.116 | 8.270 | 43,077 | -0.05(-0.60%) |
Jun 26, 2019 | 8.350 | 8.390 | 8.061 | 8.320 | 48,438 | +0.02(+0.24%) |
Jun 25, 2019 | 8.150 | 8.350 | 7.840 | 8.300 | 162,964 | +0.35(+4.40%) |
Jun 24, 2019 | 7.850 | 8.000 | 7.600 | 7.950 | 71,574 | +0.20(+2.58%) |
Jun 21, 2019 | 7.340 | 7.750 | 7.200 | 7.750 | 54,600 | +0.35(+4.73%) |
Jun 20, 2019 | 7.050 | 7.464 | 7.050 | 7.400 | 66,943 | +0.41(+5.87%) |
Jun 19, 2019 | 6.800 | 7.050 | 6.800 | 6.990 | 39,616 | +0.26(+3.86%) |
Jun 18, 2019 | 6.980 | 6.980 | 6.500 | 6.730 | 72,016 | +0.37(+5.82%) |
Jun 17, 2019 | 6.150 | 6.620 | 6.150 | 6.360 | 24,031 | +0.21(+3.41%) |
Jun 14, 2019 | 6.847 | 6.847 | 6.000 | 6.150 | 105,100 | -0.62(-9.16%) |
Jun 13, 2019 | 6.710 | 6.900 | 6.700 | 6.770 | 14,448 | -0.10(-1.46%) |
Jun 12, 2019 | 7.020 | 7.180 | 6.590 | 6.870 | 33,304 | -0.13(-1.86%) |
Jun 11, 2019 | 7.160 | 7.160 | 6.960 | 7.000 | 17,499 | -0.05(-0.71%) |
Jun 10, 2019 | 6.950 | 7.185 | 6.950 | 7.050 | 27,634 | +0.05(+0.71%) |
Jun 07, 2019 | 6.930 | 7.000 | 6.850 | 7.000 | 31,000 | +0.00(+0.00%) |
Jun 06, 2019 | 7.070 | 7.100 | 6.950 | 7.000 | 9,355 | -0.12(-1.69%) |
Jun 05, 2019 | 6.940 | 7.140 | 6.900 | 7.120 | 19,835 | +0.22(+3.19%) |
Jun 04, 2019 | 7.100 | 7.100 | 6.900 | 6.900 | 19,114 | -0.10(-1.43%) |