Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 6.237 | 6.237 | 5.995 | 6.121 | 2,308,824 | -0.10(-1.56%) |
Aug 29, 2019 | 5.937 | 6.237 | 5.937 | 6.218 | 3,177,198 | +0.36(+6.12%) |
Aug 28, 2019 | 5.811 | 5.903 | 5.753 | 5.860 | 2,177,606 | +0.13(+2.20%) |
Aug 27, 2019 | 5.743 | 5.860 | 5.647 | 5.734 | 1,601,408 | +0.02(+0.34%) |
Aug 26, 2019 | 5.773 | 5.855 | 5.666 | 5.714 | 3,100,146 | +0.02(+0.34%) |
Aug 23, 2019 | 6.024 | 6.073 | 5.685 | 5.695 | 3,002,855 | -0.44(-7.11%) |
Aug 22, 2019 | 6.237 | 6.286 | 6.121 | 6.131 | 1,597,261 | -0.07(-1.09%) |
Aug 21, 2019 | 6.257 | 6.417 | 6.131 | 6.199 | 3,331,256 | +0.01(+0.16%) |
Aug 20, 2019 | 6.150 | 6.247 | 6.034 | 6.189 | 2,489,530 | +0.04(+0.63%) |
Aug 19, 2019 | 6.092 | 6.179 | 5.913 | 6.150 | 5,786,062 | +0.09(+1.44%) |
Aug 16, 2019 | 5.908 | 6.102 | 5.898 | 6.063 | 3,420,905 | +0.15(+2.45%) |
Aug 15, 2019 | 6.141 | 6.179 | 5.898 | 5.918 | 3,860,159 | -0.24(-3.93%) |
Aug 14, 2019 | 6.092 | 6.213 | 5.986 | 6.160 | 4,207,363 | -0.12(-1.85%) |
Aug 13, 2019 | 6.150 | 6.397 | 6.092 | 6.276 | 3,766,210 | +0.09(+1.41%) |
Aug 12, 2019 | 5.986 | 6.242 | 5.986 | 6.189 | 2,261,675 | +0.17(+2.90%) |
Aug 09, 2019 | 6.102 | 6.131 | 5.957 | 6.015 | 3,483,060 | -0.09(-1.43%) |
Aug 08, 2019 | 6.218 | 6.441 | 5.986 | 6.102 | 5,901,122 | -0.02(-0.32%) |
Aug 07, 2019 | 5.792 | 6.218 | 5.676 | 6.121 | 6,450,985 | +0.20(+3.44%) |
Aug 06, 2019 | 5.598 | 6.034 | 5.540 | 5.918 | 6,741,383 | +0.37(+6.63%) |
Aug 05, 2019 | 5.492 | 5.724 | 5.346 | 5.550 | 9,815,171 | +0.09(+1.60%) |
Aug 02, 2019 | 5.676 | 5.802 | 5.404 | 5.463 | 4,742,888 | -0.22(-3.92%) |
Aug 01, 2019 | 5.753 | 5.826 | 5.555 | 5.685 | 9,231,138 | -0.14(-2.33%) |
Jul 31, 2019 | 5.879 | 6.034 | 5.782 | 5.821 | 3,501,619 | -0.01(-0.17%) |
Jul 30, 2019 | 5.472 | 5.908 | 5.400 | 5.831 | 4,550,233 | +0.36(+6.55%) |
Jul 29, 2019 | 5.453 | 5.521 | 5.293 | 5.472 | 2,328,991 | +0.00(+0.00%) |
Jul 26, 2019 | 5.463 | 5.588 | 5.424 | 5.472 | 5,766,795 | +0.01(+0.18%) |
Jul 25, 2019 | 5.598 | 5.608 | 5.375 | 5.463 | 3,064,289 | -0.12(-2.08%) |
Jul 24, 2019 | 5.618 | 5.676 | 5.530 | 5.579 | 8,726,820 | -0.02(-0.35%) |
Jul 23, 2019 | 5.588 | 5.666 | 5.540 | 5.598 | 2,808,061 | +0.00(+0.00%) |
Jul 22, 2019 | 5.550 | 5.651 | 5.545 | 5.598 | 4,751,510 | +0.06(+1.05%) |
Jul 19, 2019 | 5.530 | 5.579 | 5.443 | 5.540 | 3,045,083 | +0.03(+0.53%) |
Jul 18, 2019 | 5.366 | 5.559 | 5.366 | 5.511 | 3,602,053 | +0.12(+2.15%) |
Jul 17, 2019 | 5.414 | 5.463 | 5.279 | 5.395 | 3,988,584 | -0.04(-0.71%) |
Jul 16, 2019 | 5.530 | 5.579 | 5.380 | 5.434 | 2,885,686 | -0.12(-2.09%) |
Jul 15, 2019 | 5.666 | 5.685 | 5.540 | 5.550 | 2,191,036 | -0.11(-1.88%) |
Jul 12, 2019 | 5.666 | 5.685 | 5.584 | 5.656 | 2,016,323 | +0.04(+0.69%) |
Jul 11, 2019 | 5.782 | 5.782 | 5.545 | 5.618 | 4,390,393 | -0.14(-2.36%) |
Jul 10, 2019 | 5.831 | 5.831 | 5.714 | 5.753 | 3,716,095 | +0.01(+0.17%) |
Jul 09, 2019 | 5.773 | 5.831 | 5.647 | 5.743 | 4,028,223 | -0.05(-0.84%) |
Jul 08, 2019 | 5.802 | 5.865 | 5.773 | 5.792 | 5,871,984 | -0.04(-0.66%) |
Jul 05, 2019 | 5.792 | 5.855 | 5.676 | 5.831 | 3,839,161 | +0.06(+1.01%) |
Jul 03, 2019 | 5.792 | 5.937 | 5.579 | 5.773 | 5,385,811 | -0.03(-0.50%) |
Jul 02, 2019 | 6.170 | 6.170 | 5.773 | 5.802 | 4,816,527 | -0.41(-6.55%) |
Jul 01, 2019 | 6.208 | 6.334 | 6.053 | 6.208 | 6,698,303 | +0.14(+2.23%) |
Jun 28, 2019 | 6.015 | 6.165 | 6.005 | 6.073 | 11,653,667 | +0.06(+0.97%) |
Jun 27, 2019 | 5.966 | 6.112 | 5.966 | 6.015 | 6,068,460 | +0.02(+0.32%) |
Jun 26, 2019 | 6.112 | 6.189 | 5.976 | 5.995 | 8,731,831 | +0.00(+0.00%) |
Jun 25, 2019 | 6.063 | 6.131 | 5.995 | 5.995 | 4,991,123 | -0.07(-1.12%) |
Jun 24, 2019 | 6.131 | 6.218 | 6.024 | 6.063 | 3,499,058 | -0.06(-0.95%) |
Jun 21, 2019 | 6.092 | 6.150 | 6.015 | 6.121 | 5,247,562 | +0.06(+0.96%) |
Jun 20, 2019 | 5.957 | 6.150 | 5.918 | 6.063 | 9,505,353 | +0.27(+4.68%) |
Jun 19, 2019 | 5.860 | 5.898 | 5.734 | 5.792 | 9,311,612 | -0.20(-3.39%) |
Jun 18, 2019 | 5.908 | 6.063 | 5.831 | 5.995 | 3,058,672 | +0.19(+3.34%) |
Jun 17, 2019 | 5.569 | 5.835 | 5.569 | 5.802 | 3,221,131 | +0.19(+3.45%) |
Jun 14, 2019 | 5.705 | 5.763 | 5.593 | 5.608 | 1,774,311 | -0.10(-1.70%) |
Jun 13, 2019 | 5.647 | 5.714 | 5.569 | 5.705 | 5,267,393 | +0.19(+3.51%) |
Jun 12, 2019 | 5.550 | 5.637 | 5.501 | 5.511 | 4,354,672 | -0.12(-2.07%) |
Jun 11, 2019 | 5.492 | 5.627 | 5.463 | 5.627 | 2,939,435 | +0.16(+3.01%) |
Jun 10, 2019 | 5.695 | 5.714 | 5.453 | 5.463 | 4,206,278 | -0.17(-3.09%) |
Jun 07, 2019 | 5.521 | 5.831 | 5.521 | 5.637 | 4,155,099 | +0.14(+2.46%) |
Jun 06, 2019 | 5.395 | 5.637 | 5.327 | 5.501 | 2,958,648 | +0.10(+1.79%) |
Jun 05, 2019 | 5.850 | 5.865 | 5.375 | 5.404 | 4,943,089 | -0.45(-7.69%) |
Jun 04, 2019 | 5.864 | 5.999 | 5.456 | 5.855 | 10,347,445 | -0.11(-1.77%) |