Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 5.651 | 5.659 | 5.583 | 5.634 | 3,549,443 | -0.03(-0.60%) |
Aug 29, 2019 | 5.642 | 5.676 | 5.638 | 5.668 | 2,233,713 | +0.05(+0.91%) |
Aug 28, 2019 | 5.583 | 5.625 | 5.549 | 5.617 | 1,953,942 | -0.03(-0.60%) |
Aug 27, 2019 | 5.710 | 5.710 | 5.625 | 5.651 | 3,469,216 | -0.03(-0.45%) |
Aug 26, 2019 | 5.693 | 5.719 | 5.625 | 5.676 | 1,966,322 | +0.01(+0.15%) |
Aug 23, 2019 | 5.753 | 5.787 | 5.659 | 5.668 | 2,668,564 | -0.09(-1.62%) |
Aug 22, 2019 | 5.770 | 5.787 | 5.719 | 5.761 | 2,335,598 | +0.07(+1.19%) |
Aug 21, 2019 | 5.727 | 5.736 | 5.685 | 5.693 | 2,929,648 | +0.02(+0.30%) |
Aug 20, 2019 | 5.676 | 5.693 | 5.630 | 5.676 | 3,382,851 | -0.09(-1.62%) |
Aug 19, 2019 | 5.770 | 5.793 | 5.753 | 5.770 | 1,954,292 | +0.05(+0.89%) |
Aug 16, 2019 | 5.676 | 5.744 | 5.676 | 5.719 | 3,156,972 | +0.13(+2.28%) |
Aug 15, 2019 | 5.625 | 5.651 | 5.583 | 5.591 | 4,170,674 | -0.03(-0.45%) |
Aug 14, 2019 | 5.659 | 5.668 | 5.608 | 5.617 | 3,631,670 | -0.15(-2.65%) |
Aug 13, 2019 | 5.753 | 5.816 | 5.736 | 5.770 | 4,049,245 | +0.00(+0.00%) |
Aug 12, 2019 | 5.804 | 5.812 | 5.753 | 5.770 | 2,427,818 | -0.12(-2.02%) |
Aug 09, 2019 | 5.880 | 5.931 | 5.842 | 5.888 | 3,024,381 | -0.07(-1.14%) |
Aug 08, 2019 | 5.939 | 5.982 | 5.922 | 5.956 | 2,939,163 | -0.00(-0.03%) |
Aug 07, 2019 | 5.875 | 5.975 | 5.858 | 5.958 | 2,753,404 | -0.02(-0.28%) |
Aug 06, 2019 | 5.999 | 5.999 | 5.908 | 5.975 | 3,933,715 | +0.07(+1.13%) |
Aug 05, 2019 | 5.941 | 5.950 | 5.842 | 5.908 | 5,719,172 | -0.23(-3.79%) |
Aug 02, 2019 | 6.149 | 6.157 | 6.091 | 6.141 | 4,033,191 | +0.02(+0.41%) |
Aug 01, 2019 | 6.265 | 6.274 | 6.091 | 6.116 | 4,515,897 | -0.10(-1.60%) |
Jul 31, 2019 | 6.240 | 6.274 | 6.161 | 6.216 | 6,164,145 | -0.12(-1.97%) |
Jul 30, 2019 | 6.348 | 6.365 | 6.315 | 6.340 | 3,551,284 | -0.12(-1.80%) |
Jul 29, 2019 | 6.515 | 6.523 | 6.448 | 6.457 | 2,035,606 | -0.08(-1.27%) |
Jul 26, 2019 | 6.565 | 6.577 | 6.523 | 6.540 | 2,270,761 | +0.03(+0.51%) |
Jul 25, 2019 | 6.581 | 6.664 | 6.506 | 6.506 | 3,885,521 | -0.12(-1.88%) |
Jul 24, 2019 | 6.598 | 6.631 | 6.589 | 6.631 | 2,166,459 | +0.06(+0.89%) |
Jul 23, 2019 | 6.589 | 6.631 | 6.573 | 6.573 | 2,451,063 | +0.07(+1.15%) |
Jul 22, 2019 | 6.490 | 6.498 | 6.449 | 6.498 | 1,608,980 | +0.04(+0.64%) |
Jul 19, 2019 | 6.432 | 6.461 | 6.423 | 6.457 | 1,632,820 | -0.02(-0.38%) |
Jul 18, 2019 | 6.457 | 6.490 | 6.448 | 6.481 | 1,339,701 | +0.07(+1.17%) |
Jul 17, 2019 | 6.423 | 6.432 | 6.390 | 6.407 | 1,231,018 | -0.07(-1.15%) |
Jul 16, 2019 | 6.465 | 6.506 | 6.457 | 6.481 | 1,496,033 | +0.00(+0.00%) |
Jul 15, 2019 | 6.498 | 6.531 | 6.469 | 6.481 | 2,984,909 | -0.06(-0.89%) |
Jul 12, 2019 | 6.556 | 6.565 | 6.523 | 6.540 | 1,352,901 | -0.03(-0.51%) |
Jul 11, 2019 | 6.540 | 6.598 | 6.523 | 6.573 | 2,699,635 | +0.11(+1.67%) |
Jul 10, 2019 | 6.540 | 6.560 | 6.457 | 6.465 | 1,746,958 | +0.02(+0.39%) |
Jul 09, 2019 | 6.440 | 6.481 | 6.407 | 6.440 | 4,034,877 | -0.04(-0.64%) |
Jul 08, 2019 | 6.465 | 6.506 | 6.440 | 6.481 | 1,622,503 | -0.03(-0.51%) |
Jul 05, 2019 | 6.523 | 6.552 | 6.490 | 6.515 | 1,754,848 | +0.07(+1.16%) |
Jul 03, 2019 | 6.415 | 6.448 | 6.407 | 6.440 | 1,234,363 | +0.04(+0.65%) |
Jul 02, 2019 | 6.432 | 6.448 | 6.382 | 6.398 | 2,037,046 | +0.02(+0.26%) |
Jul 01, 2019 | 6.415 | 6.432 | 6.357 | 6.382 | 2,260,471 | +0.06(+0.92%) |
Jun 28, 2019 | 6.299 | 6.340 | 6.274 | 6.324 | 1,960,876 | +0.00(+0.00%) |
Jun 27, 2019 | 6.315 | 6.340 | 6.299 | 6.324 | 1,312,363 | +0.06(+0.93%) |
Jun 26, 2019 | 6.257 | 6.282 | 6.240 | 6.265 | 1,655,431 | +0.08(+1.34%) |
Jun 25, 2019 | 6.207 | 6.216 | 6.157 | 6.182 | 2,415,591 | -0.07(-1.06%) |
Jun 24, 2019 | 6.274 | 6.307 | 6.240 | 6.249 | 2,233,573 | -0.02(-0.27%) |
Jun 21, 2019 | 6.299 | 6.319 | 6.253 | 6.265 | 2,990,896 | -0.09(-1.44%) |
Jun 20, 2019 | 6.365 | 6.365 | 6.315 | 6.357 | 1,937,308 | +0.00(+0.00%) |
Jun 19, 2019 | 6.407 | 6.440 | 6.357 | 6.357 | 2,099,443 | +0.04(+0.66%) |
Jun 18, 2019 | 6.257 | 6.340 | 6.249 | 6.315 | 2,763,245 | +0.08(+1.33%) |
Jun 17, 2019 | 6.257 | 6.290 | 6.224 | 6.232 | 1,981,291 | -0.02(-0.27%) |
Jun 14, 2019 | 6.232 | 6.257 | 6.211 | 6.249 | 2,793,413 | -0.05(-0.79%) |
Jun 13, 2019 | 6.282 | 6.307 | 6.265 | 6.299 | 2,067,306 | +0.00(+0.00%) |
Jun 12, 2019 | 6.357 | 6.365 | 6.290 | 6.299 | 2,772,823 | -0.11(-1.69%) |
Jun 11, 2019 | 6.415 | 6.424 | 6.373 | 6.407 | 2,503,087 | +0.01(+0.13%) |
Jun 10, 2019 | 6.390 | 6.457 | 6.390 | 6.398 | 2,143,603 | +0.03(+0.52%) |
Jun 07, 2019 | 6.373 | 6.411 | 6.348 | 6.365 | 1,669,404 | +0.01(+0.13%) |
Jun 06, 2019 | 6.373 | 6.382 | 6.299 | 6.357 | 2,267,008 | -0.05(-0.78%) |
Jun 05, 2019 | 6.440 | 6.440 | 6.361 | 6.407 | 2,660,955 | -0.09(-1.41%) |
Jun 04, 2019 | 6.415 | 6.506 | 6.398 | 6.498 | 2,854,399 | +0.24(+3.85%) |