Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 5.170 | 5.300 | 5.060 | 5.070 | 40,000 | -0.10(-1.93%) |
Aug 29, 2019 | 5.000 | 5.190 | 5.000 | 5.170 | 34,177 | +0.20(+4.02%) |
Aug 28, 2019 | 4.900 | 5.005 | 4.900 | 4.970 | 22,117 | +0.02(+0.40%) |
Aug 27, 2019 | 4.938 | 5.000 | 4.938 | 4.950 | 26,378 | -0.05(-1.00%) |
Aug 26, 2019 | 5.020 | 5.055 | 4.820 | 5.000 | 39,179 | -0.01(-0.20%) |
Aug 23, 2019 | 5.290 | 5.290 | 4.984 | 5.010 | 34,300 | -0.20(-3.84%) |
Aug 22, 2019 | 4.910 | 5.290 | 4.790 | 5.210 | 69,875 | +0.18(+3.58%) |
Aug 21, 2019 | 5.218 | 5.218 | 4.980 | 5.030 | 29,978 | -0.19(-3.64%) |
Aug 20, 2019 | 5.280 | 5.300 | 5.160 | 5.220 | 24,247 | -0.06(-1.14%) |
Aug 19, 2019 | 5.000 | 5.300 | 4.891 | 5.280 | 108,434 | +0.26(+5.18%) |
Aug 16, 2019 | 5.070 | 5.140 | 4.960 | 5.020 | 42,700 | -0.11(-2.14%) |
Aug 15, 2019 | 5.270 | 5.270 | 5.021 | 5.130 | 27,400 | -0.12(-2.29%) |
Aug 14, 2019 | 5.200 | 5.280 | 5.020 | 5.250 | 15,403 | +0.07(+1.35%) |
Aug 13, 2019 | 5.060 | 5.480 | 5.030 | 5.180 | 63,319 | +0.08(+1.57%) |
Aug 12, 2019 | 5.130 | 5.260 | 5.100 | 5.100 | 34,996 | -0.15(-2.86%) |
Aug 09, 2019 | 5.800 | 5.810 | 5.171 | 5.250 | 92,200 | -0.60(-10.26%) |
Aug 08, 2019 | 5.470 | 5.990 | 5.470 | 5.850 | 63,255 | +0.36(+6.56%) |
Aug 07, 2019 | 5.540 | 5.550 | 5.430 | 5.490 | 28,005 | -0.06(-1.08%) |
Aug 06, 2019 | 5.590 | 5.690 | 5.495 | 5.550 | 30,905 | -0.01(-0.18%) |
Aug 05, 2019 | 5.510 | 5.600 | 5.374 | 5.560 | 41,893 | -0.16(-2.80%) |
Aug 02, 2019 | 5.700 | 5.790 | 5.650 | 5.720 | 20,000 | -0.03(-0.52%) |
Aug 01, 2019 | 5.830 | 6.020 | 5.745 | 5.750 | 42,720 | -0.13(-2.21%) |
Jul 31, 2019 | 6.040 | 6.070 | 5.830 | 5.880 | 37,568 | -0.16(-2.65%) |
Jul 30, 2019 | 6.010 | 6.100 | 5.950 | 6.040 | 27,395 | -0.01(-0.17%) |
Jul 29, 2019 | 6.050 | 6.190 | 6.000 | 6.050 | 60,457 | +0.01(+0.17%) |
Jul 26, 2019 | 6.000 | 6.050 | 5.890 | 6.040 | 59,800 | +0.05(+0.83%) |
Jul 25, 2019 | 6.000 | 6.030 | 5.740 | 5.990 | 50,825 | +0.04(+0.67%) |
Jul 24, 2019 | 5.790 | 6.010 | 5.790 | 5.950 | 37,212 | +0.15(+2.59%) |
Jul 23, 2019 | 5.780 | 5.840 | 5.703 | 5.800 | 18,713 | +0.00(+0.00%) |
Jul 22, 2019 | 5.850 | 5.930 | 5.700 | 5.800 | 35,445 | -0.08(-1.36%) |
Jul 19, 2019 | 5.800 | 5.890 | 5.720 | 5.880 | 19,400 | +0.05(+0.86%) |
Jul 18, 2019 | 5.810 | 5.918 | 5.770 | 5.830 | 22,020 | +0.10(+1.75%) |
Jul 17, 2019 | 5.650 | 5.810 | 5.650 | 5.730 | 34,334 | +0.09(+1.60%) |
Jul 16, 2019 | 5.920 | 6.000 | 5.630 | 5.640 | 102,104 | -0.34(-5.69%) |
Jul 15, 2019 | 5.980 | 6.000 | 5.860 | 5.980 | 17,402 | -0.02(-0.33%) |
Jul 12, 2019 | 6.000 | 6.140 | 5.950 | 6.000 | 59,600 | +0.00(+0.00%) |
Jul 11, 2019 | 5.900 | 6.030 | 5.870 | 6.000 | 38,094 | +0.12(+2.04%) |
Jul 10, 2019 | 6.020 | 6.200 | 5.830 | 5.880 | 61,034 | -0.07(-1.18%) |
Jul 09, 2019 | 6.150 | 6.180 | 5.861 | 5.950 | 73,731 | -0.20(-3.25%) |
Jul 08, 2019 | 6.000 | 6.250 | 5.900 | 6.150 | 118,297 | +0.21(+3.54%) |
Jul 05, 2019 | 5.750 | 5.950 | 5.590 | 5.940 | 32,000 | +0.19(+3.30%) |
Jul 03, 2019 | 5.690 | 5.900 | 5.527 | 5.750 | 23,900 | +0.02(+0.35%) |
Jul 02, 2019 | 5.770 | 5.771 | 5.660 | 5.730 | 26,361 | -0.01(-0.17%) |
Jul 01, 2019 | 5.530 | 6.070 | 5.530 | 5.740 | 122,710 | +0.24(+4.36%) |
Jun 28, 2019 | 5.260 | 5.710 | 5.260 | 5.500 | 86,200 | +0.30(+5.77%) |
Jun 27, 2019 | 5.200 | 5.310 | 5.110 | 5.200 | 268,970 | +0.04(+0.78%) |
Jun 26, 2019 | 5.150 | 5.400 | 5.050 | 5.160 | 81,578 | +0.06(+1.18%) |
Jun 25, 2019 | 5.700 | 5.704 | 4.950 | 5.100 | 159,035 | -0.66(-11.46%) |
Jun 24, 2019 | 5.930 | 6.000 | 5.760 | 5.760 | 28,660 | -0.21(-3.52%) |
Jun 21, 2019 | 5.960 | 5.990 | 5.860 | 5.970 | 28,800 | +0.01(+0.17%) |
Jun 20, 2019 | 6.100 | 6.240 | 5.850 | 5.960 | 35,594 | -0.06(-1.00%) |
Jun 19, 2019 | 6.090 | 6.140 | 5.720 | 6.020 | 43,964 | -0.12(-1.95%) |
Jun 18, 2019 | 6.140 | 6.230 | 6.000 | 6.140 | 83,240 | +0.13(+2.16%) |
Jun 17, 2019 | 6.000 | 6.100 | 5.813 | 6.010 | 94,895 | -0.01(-0.17%) |
Jun 14, 2019 | 6.120 | 6.165 | 5.960 | 6.020 | 96,200 | -0.20(-3.22%) |
Jun 13, 2019 | 6.320 | 6.320 | 6.080 | 6.220 | 94,866 | +0.08(+1.30%) |
Jun 12, 2019 | 6.120 | 6.200 | 6.000 | 6.140 | 60,150 | +0.11(+1.82%) |
Jun 11, 2019 | 5.800 | 6.280 | 5.660 | 6.030 | 119,437 | +0.21(+3.70%) |
Jun 10, 2019 | 5.650 | 6.000 | 5.650 | 5.815 | 62,288 | +0.22(+3.84%) |
Jun 07, 2019 | 5.540 | 5.860 | 5.260 | 5.600 | 67,200 | -0.01(-0.18%) |
Jun 06, 2019 | 5.820 | 5.820 | 5.550 | 5.610 | 87,874 | -0.06(-1.06%) |
Jun 05, 2019 | 5.620 | 5.760 | 5.560 | 5.670 | 47,852 | +0.12(+2.16%) |
Jun 04, 2019 | 5.510 | 5.600 | 5.411 | 5.550 | 46,351 | +0.05(+0.91%) |