Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 5.680 | 6.000 | 5.680 | 6.000 | 38,800 | +0.26(+4.53%) |
Aug 29, 2019 | 5.700 | 5.820 | 5.700 | 5.740 | 17,471 | +0.01(+0.17%) |
Aug 28, 2019 | 5.620 | 5.740 | 5.510 | 5.730 | 46,375 | +0.11(+1.96%) |
Aug 27, 2019 | 5.910 | 5.960 | 5.500 | 5.620 | 103,466 | -0.28(-4.75%) |
Aug 26, 2019 | 5.960 | 6.050 | 5.760 | 5.900 | 107,582 | -0.08(-1.34%) |
Aug 23, 2019 | 6.150 | 6.200 | 5.920 | 5.980 | 111,500 | -0.19(-3.08%) |
Aug 22, 2019 | 6.400 | 6.500 | 6.150 | 6.170 | 55,244 | -0.20(-3.14%) |
Aug 21, 2019 | 6.330 | 6.380 | 6.160 | 6.370 | 48,649 | +0.08(+1.27%) |
Aug 20, 2019 | 6.410 | 6.420 | 6.220 | 6.290 | 16,263 | -0.11(-1.72%) |
Aug 19, 2019 | 6.400 | 6.480 | 6.300 | 6.400 | 21,510 | +0.08(+1.27%) |
Aug 16, 2019 | 6.300 | 6.380 | 6.150 | 6.320 | 34,900 | +0.07(+1.12%) |
Aug 15, 2019 | 6.270 | 6.430 | 6.090 | 6.250 | 135,225 | -0.05(-0.79%) |
Aug 14, 2019 | 6.300 | 6.400 | 6.010 | 6.300 | 175,170 | -0.05(-0.79%) |
Aug 13, 2019 | 6.140 | 6.520 | 6.140 | 6.350 | 66,660 | +0.16(+2.58%) |
Aug 12, 2019 | 6.250 | 6.400 | 6.120 | 6.190 | 61,388 | -0.09(-1.43%) |
Aug 09, 2019 | 6.300 | 6.375 | 6.050 | 6.280 | 83,000 | -0.07(-1.10%) |
Aug 08, 2019 | 6.340 | 6.550 | 6.110 | 6.350 | 65,337 | +0.03(+0.47%) |
Aug 07, 2019 | 6.150 | 6.450 | 5.990 | 6.320 | 65,144 | +0.12(+1.94%) |
Aug 06, 2019 | 6.250 | 6.543 | 6.010 | 6.200 | 93,766 | -0.05(-0.80%) |
Aug 05, 2019 | 6.640 | 6.650 | 6.000 | 6.250 | 195,697 | -0.49(-7.27%) |
Aug 02, 2019 | 6.900 | 7.240 | 6.340 | 6.740 | 139,600 | -0.09(-1.32%) |
Aug 01, 2019 | 6.850 | 7.450 | 6.730 | 6.830 | 465,409 | +0.46(+7.22%) |
Jul 31, 2019 | 6.680 | 6.740 | 6.210 | 6.370 | 94,031 | -0.30(-4.50%) |
Jul 30, 2019 | 6.550 | 6.740 | 6.480 | 6.670 | 44,850 | +0.06(+0.91%) |
Jul 29, 2019 | 6.730 | 6.820 | 6.370 | 6.610 | 59,892 | -0.05(-0.75%) |
Jul 26, 2019 | 6.590 | 6.880 | 6.565 | 6.660 | 36,100 | +0.06(+0.91%) |
Jul 25, 2019 | 6.780 | 6.950 | 6.570 | 6.600 | 56,854 | -0.23(-3.37%) |
Jul 24, 2019 | 6.780 | 7.150 | 6.697 | 6.830 | 142,725 | +0.04(+0.59%) |
Jul 23, 2019 | 6.710 | 6.940 | 6.565 | 6.790 | 44,945 | +0.09(+1.34%) |
Jul 22, 2019 | 6.580 | 6.950 | 6.500 | 6.700 | 57,695 | +0.09(+1.36%) |
Jul 19, 2019 | 6.930 | 6.930 | 6.580 | 6.610 | 91,500 | -0.27(-3.92%) |
Jul 18, 2019 | 6.814 | 6.950 | 6.755 | 6.880 | 79,697 | -0.02(-0.29%) |
Jul 17, 2019 | 6.840 | 6.940 | 6.631 | 6.900 | 97,494 | +0.01(+0.15%) |
Jul 16, 2019 | 6.930 | 7.050 | 6.800 | 6.890 | 106,167 | -0.03(-0.43%) |
Jul 15, 2019 | 6.480 | 6.960 | 6.350 | 6.920 | 298,504 | +0.37(+5.65%) |
Jul 12, 2019 | 5.970 | 6.590 | 5.970 | 6.550 | 187,600 | +0.58(+9.72%) |
Jul 11, 2019 | 6.340 | 6.490 | 5.890 | 5.970 | 213,360 | -0.21(-3.40%) |
Jul 10, 2019 | 5.750 | 6.190 | 5.750 | 6.180 | 88,776 | +0.43(+7.48%) |
Jul 09, 2019 | 5.940 | 6.020 | 5.621 | 5.750 | 233,269 | -0.24(-4.01%) |
Jul 08, 2019 | 6.200 | 6.200 | 5.900 | 5.990 | 98,608 | -0.27(-4.31%) |
Jul 05, 2019 | 6.210 | 6.290 | 5.950 | 6.260 | 196,700 | +0.08(+1.29%) |
Jul 03, 2019 | 6.300 | 6.450 | 6.170 | 6.180 | 40,000 | -0.14(-2.22%) |
Jul 02, 2019 | 6.510 | 6.580 | 6.280 | 6.320 | 42,752 | -0.04(-0.63%) |
Jul 01, 2019 | 6.410 | 6.540 | 6.240 | 6.360 | 74,928 | -0.01(-0.16%) |
Jun 28, 2019 | 6.590 | 6.690 | 6.370 | 6.370 | 239,800 | -0.16(-2.45%) |
Jun 27, 2019 | 6.730 | 6.920 | 6.409 | 6.530 | 110,625 | -0.12(-1.80%) |
Jun 26, 2019 | 6.320 | 6.750 | 6.320 | 6.650 | 262,118 | +0.37(+5.89%) |
Jun 25, 2019 | 6.200 | 6.413 | 6.200 | 6.280 | 128,772 | +0.05(+0.80%) |
Jun 24, 2019 | 6.020 | 6.280 | 6.020 | 6.230 | 121,200 | +0.16(+2.64%) |
Jun 21, 2019 | 5.910 | 6.090 | 5.890 | 6.070 | 147,600 | +0.07(+1.17%) |
Jun 20, 2019 | 6.000 | 6.110 | 5.900 | 6.000 | 227,824 | +0.00(+0.00%) |
Jun 19, 2019 | 6.090 | 6.150 | 5.960 | 6.000 | 139,328 | -0.09(-1.48%) |
Jun 18, 2019 | 6.000 | 6.190 | 5.926 | 6.090 | 303,036 | +0.10(+1.67%) |
Jun 17, 2019 | 5.880 | 6.190 | 5.880 | 5.990 | 181,530 | -0.01(-0.17%) |
Jun 14, 2019 | 6.030 | 6.230 | 6.000 | 6.000 | 254,100 | -0.02(-0.33%) |
Jun 13, 2019 | 5.980 | 6.450 | 5.880 | 6.020 | 685,795 | -0.19(-3.06%) |
Jun 12, 2019 | 6.260 | 6.420 | 6.020 | 6.210 | 76,912 | -0.23(-3.57%) |
Jun 11, 2019 | 6.780 | 6.850 | 6.250 | 6.440 | 82,025 | -0.25(-3.74%) |
Jun 10, 2019 | 6.810 | 6.910 | 6.620 | 6.690 | 66,871 | -0.04(-0.59%) |
Jun 07, 2019 | 7.050 | 7.200 | 6.600 | 6.730 | 120,200 | -0.27(-3.86%) |
Jun 06, 2019 | 6.780 | 7.220 | 6.780 | 7.000 | 305,840 | +0.28(+4.17%) |
Jun 05, 2019 | 6.140 | 6.800 | 6.070 | 6.720 | 304,705 | +0.64(+10.53%) |
Jun 04, 2019 | 6.230 | 6.300 | 5.960 | 6.080 | 267,297 | -0.14(-2.25%) |