Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 6.355 | 6.438 | 6.318 | 6.392 | 23,779 | +0.10(+1.61%) |
Aug 29, 2019 | 6.401 | 6.401 | 6.290 | 6.290 | 27,777 | -0.05(-0.73%) |
Aug 28, 2019 | 6.313 | 6.364 | 6.272 | 6.336 | 24,767 | +0.02(+0.29%) |
Aug 27, 2019 | 6.336 | 6.373 | 6.217 | 6.318 | 25,389 | +0.06(+0.88%) |
Aug 26, 2019 | 6.152 | 6.344 | 6.106 | 6.263 | 21,284 | +0.19(+3.19%) |
Aug 23, 2019 | 6.088 | 6.188 | 6.032 | 6.069 | 49,730 | -0.01(-0.15%) |
Aug 22, 2019 | 6.290 | 6.327 | 6.078 | 6.078 | 53,902 | -0.16(-2.51%) |
Aug 21, 2019 | 6.401 | 6.429 | 6.235 | 6.235 | 34,304 | -0.05(-0.73%) |
Aug 20, 2019 | 6.207 | 6.447 | 6.157 | 6.281 | 44,201 | +0.13(+2.10%) |
Aug 19, 2019 | 6.198 | 6.198 | 6.097 | 6.152 | 10,184 | +0.05(+0.75%) |
Aug 16, 2019 | 6.069 | 6.244 | 6.023 | 6.106 | 18,133 | +0.10(+1.69%) |
Aug 15, 2019 | 6.014 | 6.068 | 5.996 | 6.005 | 14,063 | +0.03(+0.46%) |
Aug 14, 2019 | 6.026 | 6.026 | 5.968 | 5.977 | 16,472 | -0.09(-1.51%) |
Aug 13, 2019 | 5.950 | 6.069 | 5.950 | 6.069 | 3,644 | +0.12(+2.00%) |
Aug 12, 2019 | 5.922 | 6.060 | 5.922 | 5.950 | 15,893 | -0.01(-0.15%) |
Aug 09, 2019 | 5.977 | 5.977 | 5.959 | 5.959 | 11,907 | -0.05(-0.76%) |
Aug 08, 2019 | 6.087 | 6.170 | 6.005 | 6.005 | 25,720 | -0.13(-2.09%) |
Aug 07, 2019 | 5.977 | 6.279 | 5.931 | 6.133 | 15,324 | +0.18(+3.08%) |
Aug 06, 2019 | 5.904 | 6.142 | 5.867 | 5.950 | 13,167 | +0.00(+0.00%) |
Aug 05, 2019 | 6.096 | 6.096 | 5.950 | 5.950 | 14,485 | -0.16(-2.69%) |
Aug 02, 2019 | 6.142 | 6.196 | 6.096 | 6.115 | 8,521 | -0.06(-1.04%) |
Aug 01, 2019 | 6.252 | 6.298 | 6.179 | 6.179 | 23,402 | -0.07(-1.17%) |
Jul 31, 2019 | 6.307 | 6.380 | 6.252 | 6.252 | 60,871 | -0.07(-1.16%) |
Jul 30, 2019 | 6.133 | 6.398 | 6.133 | 6.325 | 26,917 | +0.20(+3.29%) |
Jul 29, 2019 | 6.096 | 6.133 | 6.069 | 6.124 | 11,028 | +0.11(+1.83%) |
Jul 26, 2019 | 6.032 | 6.215 | 5.977 | 6.014 | 11,798 | +0.02(+0.31%) |
Jul 25, 2019 | 5.996 | 6.087 | 5.959 | 5.996 | 10,509 | +0.04(+0.61%) |
Jul 24, 2019 | 5.739 | 6.087 | 5.739 | 5.959 | 59,382 | +0.19(+3.33%) |
Jul 23, 2019 | 5.748 | 5.803 | 5.748 | 5.767 | 24,328 | -0.01(-0.16%) |
Jul 22, 2019 | 5.822 | 5.840 | 5.767 | 5.776 | 9,872 | +0.02(+0.32%) |
Jul 19, 2019 | 5.776 | 5.858 | 5.731 | 5.758 | 11,470 | -0.09(-1.56%) |
Jul 18, 2019 | 5.867 | 5.950 | 5.803 | 5.849 | 8,230 | +0.06(+1.11%) |
Jul 17, 2019 | 5.959 | 5.959 | 5.730 | 5.785 | 18,938 | -0.02(-0.32%) |
Jul 16, 2019 | 5.739 | 5.849 | 5.739 | 5.803 | 7,491 | +0.00(+0.00%) |
Jul 15, 2019 | 5.730 | 5.840 | 5.730 | 5.803 | 12,148 | -0.04(-0.63%) |
Jul 12, 2019 | 5.805 | 5.913 | 5.805 | 5.840 | 23,160 | +0.02(+0.31%) |
Jul 11, 2019 | 5.840 | 5.840 | 5.753 | 5.822 | 13,624 | +0.03(+0.47%) |
Jul 10, 2019 | 5.785 | 5.863 | 5.694 | 5.794 | 25,445 | +0.02(+0.32%) |
Jul 09, 2019 | 5.684 | 5.831 | 5.675 | 5.776 | 13,829 | +0.00(+0.00%) |
Jul 08, 2019 | 5.803 | 5.849 | 5.758 | 5.776 | 10,747 | +0.01(+0.16%) |
Jul 05, 2019 | 5.758 | 5.785 | 5.694 | 5.767 | 13,109 | +0.00(+0.00%) |
Jul 03, 2019 | 5.538 | 5.776 | 5.538 | 5.767 | 7,428 | +0.27(+5.00%) |
Jul 02, 2019 | 5.748 | 5.785 | 5.492 | 5.492 | 13,141 | -0.26(-4.46%) |
Jul 01, 2019 | 5.758 | 5.822 | 5.748 | 5.748 | 11,880 | -0.02(-0.32%) |
Jun 28, 2019 | 5.785 | 5.840 | 5.492 | 5.767 | 178,291 | -0.05(-0.94%) |
Jun 27, 2019 | 5.620 | 5.822 | 5.575 | 5.822 | 34,892 | +0.17(+3.08%) |
Jun 26, 2019 | 5.684 | 5.790 | 5.602 | 5.648 | 16,766 | -0.15(-2.53%) |
Jun 25, 2019 | 5.730 | 5.813 | 5.694 | 5.794 | 16,286 | +0.04(+0.64%) |
Jun 24, 2019 | 5.794 | 5.986 | 5.675 | 5.758 | 29,536 | -0.05(-0.94%) |
Jun 21, 2019 | 5.730 | 5.822 | 5.694 | 5.813 | 60,850 | +0.01(+0.16%) |
Jun 20, 2019 | 5.850 | 5.872 | 5.694 | 5.803 | 21,656 | -0.12(-2.01%) |
Jun 19, 2019 | 5.977 | 5.996 | 5.867 | 5.922 | 26,513 | -0.05(-0.77%) |
Jun 18, 2019 | 5.922 | 5.986 | 5.922 | 5.968 | 33,088 | +0.04(+0.62%) |
Jun 17, 2019 | 5.813 | 5.977 | 5.771 | 5.931 | 33,164 | +0.10(+1.73%) |
Jun 14, 2019 | 5.840 | 5.863 | 5.776 | 5.831 | 31,463 | -0.01(-0.16%) |
Jun 13, 2019 | 5.776 | 5.840 | 5.721 | 5.840 | 14,022 | +0.10(+1.75%) |
Jun 12, 2019 | 5.721 | 5.739 | 5.712 | 5.739 | 9,124 | +0.02(+0.32%) |
Jun 11, 2019 | 5.739 | 5.794 | 5.684 | 5.721 | 20,633 | -0.03(-0.48%) |
Jun 10, 2019 | 5.703 | 5.803 | 5.703 | 5.748 | 24,089 | +0.03(+0.48%) |
Jun 07, 2019 | 5.657 | 5.748 | 5.657 | 5.721 | 17,698 | +0.07(+1.30%) |
Jun 06, 2019 | 5.666 | 5.684 | 5.639 | 5.648 | 15,633 | -0.02(-0.32%) |
Jun 05, 2019 | 5.703 | 5.721 | 5.648 | 5.666 | 22,826 | -0.05(-0.96%) |
Jun 04, 2019 | 5.620 | 5.721 | 5.597 | 5.721 | 24,367 | +0.16(+2.80%) |