Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 6.441 | 6.778 | 6.441 | 6.651 | 1,019,332 | +0.28(+4.39%) |
Aug 29, 2019 | 6.416 | 6.536 | 6.295 | 6.371 | 745,093 | +0.04(+0.60%) |
Aug 28, 2019 | 6.314 | 6.365 | 6.104 | 6.333 | 1,084,149 | +0.05(+0.81%) |
Aug 27, 2019 | 6.320 | 6.403 | 6.174 | 6.282 | 833,823 | +0.05(+0.82%) |
Aug 26, 2019 | 6.219 | 6.371 | 6.168 | 6.232 | 560,974 | +0.09(+1.45%) |
Aug 23, 2019 | 6.517 | 6.670 | 6.092 | 6.143 | 1,073,014 | -0.50(-7.55%) |
Aug 22, 2019 | 6.613 | 6.733 | 6.549 | 6.644 | 957,325 | +0.08(+1.26%) |
Aug 21, 2019 | 6.555 | 6.619 | 6.333 | 6.562 | 1,081,841 | +0.07(+1.08%) |
Aug 20, 2019 | 6.308 | 6.524 | 6.181 | 6.492 | 838,245 | +0.14(+2.20%) |
Aug 19, 2019 | 6.352 | 6.393 | 6.130 | 6.352 | 1,168,649 | +0.08(+1.32%) |
Aug 16, 2019 | 5.984 | 6.346 | 5.933 | 6.270 | 1,397,154 | +0.42(+7.17%) |
Aug 15, 2019 | 5.850 | 5.895 | 5.723 | 5.850 | 605,570 | -0.01(-0.11%) |
Aug 14, 2019 | 6.041 | 6.130 | 5.825 | 5.857 | 1,292,036 | -0.32(-5.14%) |
Aug 13, 2019 | 5.780 | 6.263 | 5.653 | 6.174 | 1,268,353 | +0.50(+8.72%) |
Aug 12, 2019 | 5.819 | 5.836 | 5.596 | 5.679 | 1,207,528 | -0.22(-3.77%) |
Aug 09, 2019 | 5.927 | 5.971 | 5.666 | 5.901 | 1,425,805 | -0.02(-0.32%) |
Aug 08, 2019 | 5.653 | 6.016 | 5.488 | 5.920 | 1,270,456 | +0.38(+6.88%) |
Aug 07, 2019 | 5.590 | 5.647 | 5.463 | 5.539 | 897,350 | -0.06(-1.02%) |
Aug 06, 2019 | 5.495 | 5.666 | 5.463 | 5.596 | 1,009,990 | +0.20(+3.65%) |
Aug 05, 2019 | 5.577 | 5.584 | 5.310 | 5.399 | 1,332,605 | -0.32(-5.66%) |
Aug 02, 2019 | 5.876 | 5.906 | 5.610 | 5.723 | 596,801 | -0.05(-0.88%) |
Aug 01, 2019 | 6.251 | 6.251 | 5.704 | 5.774 | 1,473,995 | -0.50(-8.00%) |
Jul 31, 2019 | 6.384 | 6.409 | 6.193 | 6.276 | 689,238 | -0.08(-1.20%) |
Jul 30, 2019 | 6.365 | 6.447 | 6.136 | 6.352 | 1,255,349 | -0.04(-0.70%) |
Jul 29, 2019 | 6.632 | 6.632 | 6.384 | 6.397 | 444,251 | -0.21(-3.17%) |
Jul 26, 2019 | 6.562 | 6.619 | 6.435 | 6.606 | 687,478 | +0.07(+1.07%) |
Jul 25, 2019 | 6.644 | 6.835 | 6.486 | 6.536 | 736,573 | -0.13(-2.00%) |
Jul 24, 2019 | 6.670 | 6.740 | 6.460 | 6.670 | 1,374,264 | -0.24(-3.40%) |
Jul 23, 2019 | 7.140 | 7.159 | 6.803 | 6.905 | 1,545,603 | -0.29(-4.06%) |
Jul 22, 2019 | 6.816 | 7.343 | 6.816 | 7.197 | 2,075,740 | +0.43(+6.38%) |
Jul 19, 2019 | 6.968 | 7.095 | 6.695 | 6.765 | 1,023,425 | -0.17(-2.38%) |
Jul 18, 2019 | 6.759 | 6.937 | 6.556 | 6.930 | 679,583 | +0.12(+1.77%) |
Jul 17, 2019 | 6.892 | 6.898 | 6.606 | 6.810 | 988,853 | -0.08(-1.11%) |
Jul 16, 2019 | 6.860 | 6.981 | 6.759 | 6.886 | 666,054 | +0.08(+1.12%) |
Jul 15, 2019 | 6.765 | 6.956 | 6.759 | 6.810 | 758,677 | +0.04(+0.66%) |
Jul 12, 2019 | 6.829 | 6.886 | 6.670 | 6.765 | 532,886 | -0.03(-0.47%) |
Jul 11, 2019 | 6.733 | 6.968 | 6.727 | 6.797 | 763,721 | +0.10(+1.52%) |
Jul 10, 2019 | 6.956 | 6.956 | 6.644 | 6.695 | 816,952 | -0.13(-1.95%) |
Jul 09, 2019 | 6.587 | 6.854 | 6.473 | 6.829 | 773,363 | +0.25(+3.76%) |
Jul 08, 2019 | 6.670 | 6.765 | 6.378 | 6.581 | 1,063,502 | -0.13(-1.89%) |
Jul 05, 2019 | 6.289 | 6.765 | 6.206 | 6.708 | 1,738,296 | +0.43(+6.77%) |
Jul 03, 2019 | 6.244 | 6.359 | 6.162 | 6.282 | 601,209 | +0.04(+0.61%) |
Jul 02, 2019 | 6.193 | 6.333 | 6.028 | 6.244 | 796,280 | +0.10(+1.65%) |
Jul 01, 2019 | 6.193 | 6.308 | 6.130 | 6.143 | 854,417 | +0.01(+0.21%) |
Jun 28, 2019 | 5.831 | 6.130 | 5.711 | 6.130 | 865,055 | +0.30(+5.12%) |
Jun 27, 2019 | 5.717 | 5.882 | 5.622 | 5.831 | 775,887 | +0.24(+4.20%) |
Jun 26, 2019 | 5.412 | 5.645 | 5.399 | 5.596 | 629,149 | +0.24(+4.51%) |
Jun 25, 2019 | 5.285 | 5.374 | 5.253 | 5.355 | 510,585 | +0.07(+1.32%) |
Jun 24, 2019 | 5.399 | 5.450 | 5.260 | 5.285 | 434,007 | -0.05(-0.95%) |
Jun 21, 2019 | 5.399 | 5.495 | 5.298 | 5.336 | 861,591 | -0.10(-1.87%) |
Jun 20, 2019 | 5.501 | 5.615 | 5.317 | 5.437 | 478,550 | -0.07(-1.27%) |
Jun 19, 2019 | 5.304 | 5.692 | 5.291 | 5.507 | 981,002 | +0.19(+3.58%) |
Jun 18, 2019 | 5.018 | 5.406 | 4.999 | 5.317 | 794,514 | +0.34(+6.90%) |
Jun 17, 2019 | 4.967 | 5.063 | 4.924 | 4.974 | 301,132 | +0.01(+0.26%) |
Jun 14, 2019 | 5.114 | 5.177 | 4.866 | 4.961 | 501,558 | -0.15(-2.86%) |
Jun 13, 2019 | 4.955 | 5.120 | 4.942 | 5.107 | 454,949 | +0.19(+3.88%) |
Jun 12, 2019 | 5.056 | 5.056 | 4.898 | 4.917 | 274,207 | -0.22(-4.21%) |
Jun 11, 2019 | 5.126 | 5.218 | 5.031 | 5.133 | 419,780 | +0.09(+1.76%) |
Jun 10, 2019 | 5.037 | 5.209 | 5.025 | 5.044 | 300,162 | -0.02(-0.38%) |
Jun 07, 2019 | 5.222 | 5.222 | 4.999 | 5.063 | 553,351 | -0.15(-2.80%) |
Jun 06, 2019 | 4.929 | 5.228 | 4.923 | 5.209 | 973,957 | +0.27(+5.53%) |
Jun 05, 2019 | 4.834 | 4.961 | 4.720 | 4.936 | 611,213 | +0.10(+2.10%) |
Jun 04, 2019 | 4.701 | 4.853 | 4.656 | 4.834 | 669,717 | +0.22(+4.68%) |