Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 6.633 | 6.683 | 6.614 | 6.683 | 52,772 | +0.04(+0.67%) |
Aug 29, 2019 | 6.645 | 6.658 | 6.563 | 6.639 | 61,306 | +0.02(+0.29%) |
Aug 28, 2019 | 6.519 | 6.620 | 6.516 | 6.620 | 84,624 | +0.09(+1.36%) |
Aug 27, 2019 | 6.475 | 6.532 | 6.437 | 6.532 | 112,678 | +0.03(+0.49%) |
Aug 26, 2019 | 6.462 | 6.525 | 6.392 | 6.500 | 93,376 | +0.06(+0.98%) |
Aug 23, 2019 | 6.405 | 6.468 | 6.361 | 6.437 | 101,911 | +0.03(+0.39%) |
Aug 22, 2019 | 6.418 | 6.418 | 6.329 | 6.411 | 53,607 | +0.08(+1.20%) |
Aug 21, 2019 | 6.316 | 6.405 | 6.316 | 6.335 | 61,545 | -0.03(-0.40%) |
Aug 20, 2019 | 6.399 | 6.487 | 6.323 | 6.361 | 244,986 | -0.08(-1.18%) |
Aug 19, 2019 | 6.342 | 6.449 | 6.342 | 6.437 | 46,250 | +0.03(+0.49%) |
Aug 16, 2019 | 6.329 | 6.418 | 6.329 | 6.405 | 66,835 | +0.03(+0.40%) |
Aug 15, 2019 | 6.370 | 6.424 | 6.336 | 6.380 | 115,033 | -0.02(-0.30%) |
Aug 14, 2019 | 6.538 | 6.538 | 6.342 | 6.399 | 61,644 | -0.04(-0.69%) |
Aug 13, 2019 | 6.456 | 6.513 | 6.380 | 6.443 | 67,773 | -0.08(-1.17%) |
Aug 12, 2019 | 6.538 | 6.588 | 6.437 | 6.519 | 221,314 | -0.07(-1.06%) |
Aug 09, 2019 | 6.456 | 6.601 | 6.456 | 6.588 | 114,552 | +0.04(+0.55%) |
Aug 08, 2019 | 6.470 | 6.555 | 6.451 | 6.552 | 101,264 | +0.01(+0.19%) |
Aug 07, 2019 | 6.527 | 6.559 | 6.471 | 6.540 | 22,302 | +0.01(+0.19%) |
Aug 06, 2019 | 6.527 | 6.590 | 6.470 | 6.527 | 64,627 | +0.00(+0.00%) |
Aug 05, 2019 | 6.603 | 6.697 | 6.527 | 6.527 | 86,313 | -0.18(-2.73%) |
Aug 02, 2019 | 6.647 | 6.723 | 6.641 | 6.710 | 34,342 | +0.04(+0.57%) |
Aug 01, 2019 | 6.603 | 6.698 | 6.603 | 6.672 | 85,789 | -0.01(-0.18%) |
Jul 31, 2019 | 6.647 | 6.729 | 6.636 | 6.684 | 41,281 | +0.01(+0.14%) |
Jul 30, 2019 | 6.508 | 6.755 | 6.508 | 6.675 | 106,758 | +0.22(+3.47%) |
Jul 29, 2019 | 6.306 | 6.470 | 6.306 | 6.451 | 120,171 | +0.10(+1.59%) |
Jul 26, 2019 | 6.390 | 6.401 | 6.274 | 6.350 | 17,567 | -0.03(-0.40%) |
Jul 25, 2019 | 6.319 | 6.407 | 6.310 | 6.375 | 38,033 | +0.02(+0.30%) |
Jul 24, 2019 | 6.287 | 6.445 | 6.255 | 6.357 | 73,577 | +0.03(+0.50%) |
Jul 23, 2019 | 6.287 | 6.350 | 6.249 | 6.325 | 209,585 | +0.04(+0.70%) |
Jul 22, 2019 | 6.218 | 6.306 | 6.211 | 6.281 | 59,047 | +0.06(+0.91%) |
Jul 19, 2019 | 6.161 | 6.230 | 6.161 | 6.224 | 67,736 | +0.03(+0.51%) |
Jul 18, 2019 | 6.192 | 6.192 | 6.080 | 6.192 | 212,255 | +0.01(+0.20%) |
Jul 17, 2019 | 6.060 | 6.218 | 6.060 | 6.180 | 198,185 | +0.08(+1.35%) |
Jul 16, 2019 | 6.066 | 6.135 | 6.039 | 6.097 | 133,801 | -0.05(-0.82%) |
Jul 15, 2019 | 6.154 | 6.161 | 6.041 | 6.148 | 181,699 | +0.11(+1.78%) |
Jul 12, 2019 | 5.984 | 6.060 | 5.984 | 6.041 | 38,932 | +0.00(+0.00%) |
Jul 11, 2019 | 5.977 | 6.053 | 5.977 | 6.041 | 56,613 | -0.01(-0.10%) |
Jul 10, 2019 | 6.003 | 6.109 | 6.000 | 6.047 | 115,132 | +0.01(+0.21%) |
Jul 09, 2019 | 5.965 | 6.085 | 5.965 | 6.034 | 73,962 | +0.01(+0.24%) |
Jul 08, 2019 | 6.001 | 6.058 | 5.991 | 6.020 | 72,483 | +0.04(+0.63%) |
Jul 05, 2019 | 5.976 | 6.058 | 5.957 | 5.982 | 133,597 | -0.07(-1.15%) |
Jul 03, 2019 | 6.077 | 6.089 | 6.032 | 6.051 | 56,418 | +0.00(+0.00%) |
Jul 02, 2019 | 6.013 | 6.184 | 6.007 | 6.051 | 41,026 | +0.03(+0.42%) |
Jul 01, 2019 | 6.039 | 6.070 | 5.995 | 6.026 | 78,890 | +0.03(+0.53%) |
Jun 28, 2019 | 5.931 | 6.032 | 5.894 | 5.995 | 177,020 | +0.09(+1.50%) |
Jun 27, 2019 | 5.711 | 5.925 | 5.584 | 5.906 | 86,240 | +0.18(+3.08%) |
Jun 26, 2019 | 5.755 | 5.793 | 5.707 | 5.729 | 185,083 | -0.01(-0.11%) |
Jun 25, 2019 | 5.742 | 5.742 | 5.660 | 5.736 | 82,884 | +0.06(+1.00%) |
Jun 24, 2019 | 5.616 | 5.729 | 5.616 | 5.679 | 111,085 | +0.01(+0.22%) |
Jun 21, 2019 | 5.578 | 5.736 | 5.578 | 5.666 | 193,660 | +0.09(+1.70%) |
Jun 20, 2019 | 5.067 | 5.572 | 5.067 | 5.572 | 312,817 | +0.50(+9.83%) |
Jun 19, 2019 | 4.770 | 5.092 | 4.770 | 5.073 | 218,349 | +0.27(+5.65%) |
Jun 18, 2019 | 4.764 | 4.846 | 4.600 | 4.802 | 258,042 | +0.06(+1.33%) |
Jun 17, 2019 | 4.991 | 4.991 | 4.714 | 4.739 | 955,997 | -0.23(-4.57%) |
Jun 14, 2019 | 4.953 | 5.016 | 4.941 | 4.966 | 115,847 | -0.01(-0.13%) |
Jun 13, 2019 | 5.004 | 5.054 | 4.966 | 4.972 | 93,798 | -0.04(-0.76%) |
Jun 12, 2019 | 4.972 | 5.098 | 4.928 | 5.010 | 164,357 | -0.09(-1.73%) |
Jun 11, 2019 | 5.016 | 5.168 | 4.998 | 5.098 | 109,117 | +0.05(+1.00%) |
Jun 10, 2019 | 5.010 | 5.206 | 4.770 | 5.048 | 250,642 | +0.08(+1.52%) |
Jun 07, 2019 | 4.695 | 5.098 | 4.695 | 4.972 | 353,248 | +0.20(+4.21%) |
Jun 06, 2019 | 4.885 | 5.092 | 4.765 | 4.771 | 259,996 | -0.13(-2.57%) |
Jun 05, 2019 | 5.130 | 5.130 | 4.664 | 4.897 | 621,210 | -0.28(-5.47%) |
Jun 04, 2019 | 5.376 | 5.519 | 5.162 | 5.181 | 300,452 | -0.19(-3.52%) |