Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 5.464 | 5.464 | 5.245 | 5.292 | 643,992 | -0.15(-2.80%) |
Aug 29, 2019 | 5.411 | 5.510 | 5.371 | 5.444 | 994,549 | +0.13(+2.37%) |
Aug 28, 2019 | 5.146 | 5.451 | 5.146 | 5.318 | 1,285,308 | +0.17(+3.35%) |
Aug 27, 2019 | 5.239 | 5.298 | 5.020 | 5.146 | 1,502,630 | -0.08(-1.52%) |
Aug 26, 2019 | 5.225 | 5.338 | 5.090 | 5.225 | 1,449,116 | +0.12(+2.33%) |
Aug 23, 2019 | 5.345 | 5.391 | 5.066 | 5.106 | 979,050 | -0.33(-6.09%) |
Aug 22, 2019 | 5.576 | 5.583 | 5.394 | 5.437 | 854,094 | -0.16(-2.84%) |
Aug 21, 2019 | 5.649 | 5.722 | 5.570 | 5.596 | 625,992 | -0.01(-0.24%) |
Aug 20, 2019 | 5.636 | 5.696 | 5.543 | 5.609 | 615,943 | -0.09(-1.51%) |
Aug 19, 2019 | 5.782 | 5.851 | 5.643 | 5.696 | 547,122 | +0.00(+0.00%) |
Aug 16, 2019 | 5.457 | 5.742 | 5.404 | 5.696 | 518,969 | +0.25(+4.62%) |
Aug 15, 2019 | 5.603 | 5.666 | 5.391 | 5.444 | 668,283 | -0.15(-2.72%) |
Aug 14, 2019 | 5.616 | 5.636 | 5.451 | 5.596 | 817,905 | -0.11(-1.86%) |
Aug 13, 2019 | 5.782 | 5.868 | 5.636 | 5.702 | 1,592,768 | -0.11(-1.82%) |
Aug 12, 2019 | 5.636 | 5.848 | 5.601 | 5.808 | 1,529,291 | +0.12(+2.10%) |
Aug 09, 2019 | 5.616 | 5.894 | 5.490 | 5.689 | 1,662,754 | +0.06(+1.06%) |
Aug 08, 2019 | 5.451 | 5.934 | 5.318 | 5.629 | 4,506,211 | -0.24(-4.06%) |
Aug 07, 2019 | 5.762 | 5.907 | 5.682 | 5.868 | 1,125,552 | -0.03(-0.45%) |
Aug 06, 2019 | 5.855 | 6.027 | 5.649 | 5.894 | 1,040,411 | +0.06(+1.02%) |
Aug 05, 2019 | 5.821 | 5.927 | 5.656 | 5.835 | 740,418 | -0.12(-2.00%) |
Aug 02, 2019 | 5.980 | 6.113 | 5.828 | 5.954 | 525,159 | -0.03(-0.55%) |
Aug 01, 2019 | 6.424 | 6.424 | 5.868 | 5.987 | 777,490 | -0.50(-7.76%) |
Jul 31, 2019 | 6.537 | 6.749 | 6.477 | 6.490 | 664,491 | -0.07(-1.11%) |
Jul 30, 2019 | 6.258 | 6.570 | 6.166 | 6.563 | 850,354 | +0.34(+5.43%) |
Jul 29, 2019 | 6.927 | 6.931 | 6.126 | 6.225 | 1,083,005 | -0.73(-10.48%) |
Jul 26, 2019 | 6.901 | 6.987 | 6.808 | 6.954 | 545,997 | +0.07(+1.06%) |
Jul 25, 2019 | 7.007 | 7.086 | 6.835 | 6.881 | 636,723 | -0.08(-1.14%) |
Jul 24, 2019 | 6.888 | 7.080 | 6.888 | 6.961 | 622,877 | +0.07(+0.96%) |
Jul 23, 2019 | 6.815 | 6.967 | 6.768 | 6.894 | 474,661 | +0.12(+1.76%) |
Jul 22, 2019 | 6.768 | 6.934 | 6.735 | 6.775 | 747,671 | -0.01(-0.20%) |
Jul 19, 2019 | 6.722 | 6.808 | 6.702 | 6.788 | 405,421 | +0.05(+0.69%) |
Jul 18, 2019 | 6.788 | 6.802 | 6.669 | 6.742 | 344,526 | -0.01(-0.20%) |
Jul 17, 2019 | 6.888 | 6.921 | 6.742 | 6.755 | 950,944 | -0.13(-1.92%) |
Jul 16, 2019 | 6.894 | 7.020 | 6.831 | 6.888 | 687,443 | +0.01(+0.10%) |
Jul 15, 2019 | 6.974 | 7.020 | 6.815 | 6.881 | 780,067 | -0.05(-0.76%) |
Jul 12, 2019 | 6.861 | 6.980 | 6.788 | 6.934 | 796,950 | +0.09(+1.36%) |
Jul 11, 2019 | 6.894 | 6.934 | 6.795 | 6.841 | 462,166 | -0.01(-0.19%) |
Jul 10, 2019 | 6.802 | 6.921 | 6.715 | 6.855 | 785,977 | +0.15(+2.27%) |
Jul 09, 2019 | 6.755 | 6.821 | 6.636 | 6.702 | 721,661 | -0.07(-1.08%) |
Jul 08, 2019 | 6.815 | 7.053 | 6.742 | 6.775 | 1,440,537 | -0.13(-1.82%) |
Jul 05, 2019 | 6.623 | 6.914 | 6.623 | 6.901 | 503,567 | +0.20(+2.96%) |
Jul 03, 2019 | 6.682 | 7.020 | 6.550 | 6.702 | 1,487,298 | +0.05(+0.80%) |
Jul 02, 2019 | 7.139 | 7.139 | 6.616 | 6.649 | 960,178 | -0.38(-5.46%) |
Jul 01, 2019 | 7.179 | 7.212 | 6.855 | 7.033 | 1,373,217 | +0.01(+0.19%) |
Jun 28, 2019 | 6.874 | 7.219 | 6.874 | 7.020 | 4,969,993 | +0.19(+2.81%) |
Jun 27, 2019 | 6.987 | 7.119 | 6.795 | 6.828 | 2,550,298 | -0.19(-2.64%) |
Jun 26, 2019 | 6.967 | 7.219 | 6.941 | 7.013 | 1,734,501 | +0.13(+1.93%) |
Jun 25, 2019 | 7.013 | 7.013 | 6.815 | 6.881 | 998,777 | -0.13(-1.80%) |
Jun 24, 2019 | 7.232 | 7.252 | 6.914 | 7.007 | 575,272 | -0.27(-3.73%) |
Jun 21, 2019 | 7.305 | 7.444 | 7.259 | 7.278 | 488,015 | -0.07(-0.90%) |
Jun 20, 2019 | 7.378 | 7.434 | 7.265 | 7.345 | 650,293 | +0.11(+1.46%) |
Jun 19, 2019 | 7.252 | 7.318 | 7.100 | 7.239 | 602,938 | -0.01(-0.18%) |
Jun 18, 2019 | 7.139 | 7.371 | 7.086 | 7.252 | 630,167 | +0.12(+1.67%) |
Jun 17, 2019 | 6.961 | 7.212 | 6.934 | 7.133 | 940,913 | +0.17(+2.47%) |
Jun 14, 2019 | 6.888 | 7.066 | 6.782 | 6.961 | 615,303 | +0.08(+1.16%) |
Jun 13, 2019 | 6.941 | 6.954 | 6.735 | 6.881 | 827,560 | +0.21(+3.18%) |
Jun 12, 2019 | 6.787 | 6.787 | 6.551 | 6.669 | 16,019,320 | -0.10(-1.45%) |
Jun 11, 2019 | 6.924 | 6.944 | 6.708 | 6.767 | 598,395 | -0.07(-0.96%) |
Jun 10, 2019 | 6.839 | 6.937 | 6.676 | 6.833 | 904,437 | +0.07(+1.06%) |
Jun 07, 2019 | 6.820 | 6.839 | 6.630 | 6.761 | 526,222 | -0.01(-0.10%) |
Jun 06, 2019 | 6.872 | 7.003 | 6.577 | 6.767 | 761,530 | -0.07(-1.05%) |
Jun 05, 2019 | 7.278 | 7.310 | 6.780 | 6.839 | 520,158 | -0.47(-6.45%) |
Jun 04, 2019 | 7.140 | 7.310 | 7.013 | 7.310 | 833,585 | +0.25(+3.52%) |