Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 5.440 | 5.465 | 5.415 | 5.424 | 1,111,807 | +0.03(+0.62%) |
Aug 29, 2019 | 5.415 | 5.432 | 5.382 | 5.390 | 1,456,561 | +0.05(+0.94%) |
Aug 28, 2019 | 5.365 | 5.378 | 5.324 | 5.340 | 2,340,658 | -0.03(-0.62%) |
Aug 27, 2019 | 5.399 | 5.415 | 5.340 | 5.374 | 1,709,244 | -0.02(-0.31%) |
Aug 26, 2019 | 5.365 | 5.424 | 5.349 | 5.390 | 2,215,836 | +0.09(+1.73%) |
Aug 23, 2019 | 5.365 | 5.399 | 5.299 | 5.299 | 1,664,170 | -0.08(-1.55%) |
Aug 22, 2019 | 5.390 | 5.399 | 5.351 | 5.382 | 1,210,621 | +0.00(+0.00%) |
Aug 21, 2019 | 5.407 | 5.407 | 5.365 | 5.382 | 1,148,930 | +0.01(+0.16%) |
Aug 20, 2019 | 5.449 | 5.449 | 5.374 | 5.374 | 2,370,066 | -0.06(-1.07%) |
Aug 19, 2019 | 5.449 | 5.465 | 5.415 | 5.432 | 2,796,848 | +0.00(+0.00%) |
Aug 16, 2019 | 5.332 | 5.457 | 5.332 | 5.432 | 2,761,335 | +0.08(+1.56%) |
Aug 15, 2019 | 5.382 | 5.415 | 5.324 | 5.349 | 6,574,121 | -0.02(-0.31%) |
Aug 14, 2019 | 5.415 | 5.422 | 5.349 | 5.365 | 8,966,144 | -0.18(-3.30%) |
Aug 13, 2019 | 5.540 | 5.607 | 5.499 | 5.549 | 31,402,910 | -0.05(-0.89%) |
Aug 12, 2019 | 5.624 | 5.640 | 5.582 | 5.599 | 3,284,050 | -0.04(-0.74%) |
Aug 09, 2019 | 5.699 | 5.707 | 5.615 | 5.640 | 10,997,210 | -0.09(-1.60%) |
Aug 08, 2019 | 5.707 | 5.765 | 5.699 | 5.732 | 11,619,591 | -0.02(-0.43%) |
Aug 07, 2019 | 5.732 | 5.774 | 5.682 | 5.757 | 2,657,898 | -0.02(-0.29%) |
Aug 06, 2019 | 5.699 | 5.774 | 5.632 | 5.774 | 3,144,467 | +0.12(+2.21%) |
Aug 05, 2019 | 5.690 | 5.715 | 5.615 | 5.649 | 1,961,115 | -0.10(-1.74%) |
Aug 02, 2019 | 5.774 | 5.790 | 5.718 | 5.749 | 2,196,609 | -0.02(-0.29%) |
Aug 01, 2019 | 5.790 | 5.865 | 5.757 | 5.765 | 2,443,036 | -0.03(-0.57%) |
Jul 31, 2019 | 5.740 | 5.828 | 5.740 | 5.799 | 2,151,657 | +0.03(+0.58%) |
Jul 30, 2019 | 5.807 | 5.813 | 5.707 | 5.765 | 1,137,451 | -0.07(-1.14%) |
Jul 29, 2019 | 5.849 | 5.857 | 5.824 | 5.832 | 855,284 | -0.01(-0.14%) |
Jul 26, 2019 | 5.865 | 5.865 | 5.824 | 5.840 | 932,127 | -0.01(-0.14%) |
Jul 25, 2019 | 5.915 | 5.915 | 5.832 | 5.849 | 890,213 | -0.09(-1.54%) |
Jul 24, 2019 | 5.907 | 5.940 | 5.882 | 5.940 | 1,077,381 | -0.02(-0.28%) |
Jul 23, 2019 | 5.924 | 5.965 | 5.924 | 5.957 | 1,122,868 | +0.04(+0.70%) |
Jul 22, 2019 | 5.882 | 5.949 | 5.882 | 5.915 | 1,274,547 | +0.07(+1.28%) |
Jul 19, 2019 | 5.874 | 5.874 | 5.840 | 5.840 | 835,626 | -0.03(-0.57%) |
Jul 18, 2019 | 5.832 | 5.882 | 5.807 | 5.874 | 1,064,256 | +0.02(+0.43%) |
Jul 17, 2019 | 5.857 | 5.874 | 5.832 | 5.849 | 1,311,724 | +0.00(+0.00%) |
Jul 16, 2019 | 5.857 | 5.874 | 5.807 | 5.849 | 1,179,001 | -0.01(-0.14%) |
Jul 15, 2019 | 5.874 | 5.890 | 5.824 | 5.857 | 1,218,319 | +0.01(+0.14%) |
Jul 12, 2019 | 5.874 | 5.886 | 5.840 | 5.849 | 1,149,616 | -0.02(-0.43%) |
Jul 11, 2019 | 5.849 | 5.874 | 5.832 | 5.874 | 1,747,223 | +0.02(+0.43%) |
Jul 10, 2019 | 5.857 | 5.874 | 5.840 | 5.849 | 1,667,432 | +0.02(+0.29%) |
Jul 09, 2019 | 5.849 | 5.865 | 5.799 | 5.832 | 3,499,923 | -0.07(-1.13%) |
Jul 08, 2019 | 5.849 | 5.924 | 5.849 | 5.899 | 1,268,910 | +0.01(+0.14%) |
Jul 05, 2019 | 5.882 | 5.903 | 5.832 | 5.890 | 1,415,955 | -0.02(-0.28%) |
Jul 03, 2019 | 5.890 | 5.924 | 5.874 | 5.907 | 644,903 | +0.01(+0.14%) |
Jul 02, 2019 | 5.857 | 5.899 | 5.857 | 5.899 | 823,874 | +0.05(+0.85%) |
Jul 01, 2019 | 5.915 | 5.915 | 5.832 | 5.849 | 1,533,090 | -0.03(-0.57%) |
Jun 28, 2019 | 5.865 | 5.882 | 5.849 | 5.882 | 1,066,677 | +0.06(+1.00%) |
Jun 27, 2019 | 5.840 | 5.865 | 5.815 | 5.824 | 861,588 | +0.00(+0.00%) |
Jun 26, 2019 | 5.799 | 5.832 | 5.774 | 5.824 | 996,312 | +0.05(+0.87%) |
Jun 25, 2019 | 5.807 | 5.824 | 5.765 | 5.774 | 1,144,867 | -0.02(-0.29%) |
Jun 24, 2019 | 5.807 | 5.824 | 5.790 | 5.790 | 958,998 | -0.02(-0.29%) |
Jun 21, 2019 | 5.799 | 5.840 | 5.787 | 5.807 | 1,237,835 | -0.01(-0.14%) |
Jun 20, 2019 | 5.807 | 5.832 | 5.761 | 5.815 | 10,507,198 | +0.04(+0.72%) |
Jun 19, 2019 | 5.849 | 5.849 | 5.724 | 5.774 | 4,639,222 | -0.07(-1.28%) |
Jun 18, 2019 | 5.740 | 5.865 | 5.740 | 5.849 | 1,742,955 | +0.14(+2.48%) |
Jun 17, 2019 | 5.740 | 5.749 | 5.707 | 5.707 | 1,274,702 | -0.03(-0.58%) |
Jun 14, 2019 | 5.749 | 5.757 | 5.707 | 5.740 | 1,499,494 | -0.02(-0.29%) |
Jun 13, 2019 | 5.790 | 5.790 | 5.732 | 5.757 | 1,571,138 | -0.02(-0.29%) |
Jun 12, 2019 | 5.799 | 5.824 | 5.765 | 5.774 | 3,418,561 | -0.04(-0.72%) |
Jun 11, 2019 | 5.840 | 5.874 | 5.790 | 5.815 | 2,395,077 | +0.01(+0.14%) |
Jun 10, 2019 | 5.815 | 5.824 | 5.795 | 5.807 | 1,222,844 | -0.02(-0.29%) |
Jun 07, 2019 | 5.815 | 5.840 | 5.807 | 5.824 | 1,046,633 | +0.02(+0.29%) |
Jun 06, 2019 | 5.799 | 5.824 | 5.765 | 5.807 | 1,437,605 | +0.02(+0.29%) |
Jun 05, 2019 | 5.832 | 5.865 | 5.774 | 5.790 | 1,807,851 | -0.02(-0.29%) |
Jun 04, 2019 | 5.782 | 5.807 | 5.732 | 5.807 | 3,929,786 | +0.12(+2.05%) |