Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 5.350 | 5.470 | 5.330 | 5.370 | 862,600 | +0.04(+0.75%) |
Aug 29, 2019 | 5.400 | 5.450 | 5.250 | 5.330 | 717,873 | +0.00(+0.00%) |
Aug 28, 2019 | 5.350 | 5.410 | 5.180 | 5.330 | 1,047,779 | +0.12(+2.30%) |
Aug 27, 2019 | 5.280 | 5.330 | 5.140 | 5.210 | 580,188 | -0.04(-0.76%) |
Aug 26, 2019 | 5.360 | 5.360 | 5.160 | 5.250 | 538,012 | -0.03(-0.57%) |
Aug 23, 2019 | 5.440 | 5.460 | 5.190 | 5.280 | 1,000,100 | -0.12(-2.22%) |
Aug 22, 2019 | 5.550 | 5.550 | 5.340 | 5.400 | 502,843 | -0.11(-2.00%) |
Aug 21, 2019 | 5.500 | 5.560 | 5.420 | 5.510 | 707,970 | +0.08(+1.47%) |
Aug 20, 2019 | 5.560 | 5.580 | 5.410 | 5.430 | 865,568 | -0.14(-2.51%) |
Aug 19, 2019 | 5.550 | 5.610 | 5.465 | 5.570 | 729,924 | +0.09(+1.64%) |
Aug 16, 2019 | 5.250 | 5.520 | 5.230 | 5.480 | 1,200,600 | +0.27(+5.18%) |
Aug 15, 2019 | 5.230 | 5.240 | 5.140 | 5.210 | 399,718 | -0.01(-0.19%) |
Aug 14, 2019 | 5.230 | 5.327 | 5.170 | 5.220 | 554,974 | -0.11(-2.06%) |
Aug 13, 2019 | 5.310 | 5.445 | 5.260 | 5.330 | 684,482 | +0.02(+0.38%) |
Aug 12, 2019 | 5.200 | 5.350 | 5.160 | 5.310 | 606,206 | +0.08(+1.53%) |
Aug 09, 2019 | 5.270 | 5.340 | 5.170 | 5.230 | 610,800 | -0.02(-0.38%) |
Aug 08, 2019 | 5.090 | 5.280 | 5.090 | 5.250 | 662,942 | +0.21(+4.17%) |
Aug 07, 2019 | 5.030 | 5.050 | 4.910 | 5.040 | 581,745 | -0.02(-0.40%) |
Aug 06, 2019 | 5.010 | 5.160 | 4.820 | 5.060 | 1,402,088 | +0.03(+0.60%) |
Aug 05, 2019 | 5.260 | 5.270 | 4.910 | 5.030 | 1,164,249 | -0.31(-5.81%) |
Aug 02, 2019 | 5.550 | 5.785 | 5.282 | 5.340 | 1,701,300 | -0.51(-8.72%) |
Aug 01, 2019 | 5.830 | 5.890 | 5.650 | 5.850 | 1,730,501 | +0.00(+0.00%) |
Jul 31, 2019 | 6.030 | 6.150 | 5.750 | 5.850 | 1,587,212 | -0.20(-3.31%) |
Jul 30, 2019 | 5.840 | 6.110 | 5.810 | 6.050 | 1,460,983 | +0.16(+2.72%) |
Jul 29, 2019 | 5.900 | 5.924 | 5.710 | 5.890 | 726,227 | +0.00(+0.00%) |
Jul 26, 2019 | 5.730 | 5.935 | 5.675 | 5.890 | 746,700 | +0.20(+3.51%) |
Jul 25, 2019 | 5.880 | 5.880 | 5.680 | 5.690 | 731,312 | -0.15(-2.57%) |
Jul 24, 2019 | 5.630 | 5.850 | 5.565 | 5.840 | 948,598 | +0.14(+2.46%) |
Jul 23, 2019 | 5.650 | 5.750 | 5.570 | 5.700 | 777,581 | +0.06(+1.06%) |
Jul 22, 2019 | 5.550 | 5.720 | 5.500 | 5.640 | 707,098 | +0.12(+2.17%) |
Jul 19, 2019 | 5.580 | 5.610 | 5.500 | 5.520 | 925,800 | -0.09(-1.60%) |
Jul 18, 2019 | 5.610 | 5.620 | 5.510 | 5.610 | 781,033 | +0.03(+0.54%) |
Jul 17, 2019 | 5.480 | 5.640 | 5.330 | 5.580 | 1,048,489 | +0.09(+1.64%) |
Jul 16, 2019 | 5.500 | 5.530 | 5.410 | 5.490 | 450,395 | -0.01(-0.18%) |
Jul 15, 2019 | 5.510 | 5.540 | 5.410 | 5.500 | 413,831 | -0.01(-0.18%) |
Jul 12, 2019 | 5.520 | 5.535 | 5.400 | 5.510 | 642,500 | +0.01(+0.18%) |
Jul 11, 2019 | 5.400 | 5.530 | 5.330 | 5.500 | 847,265 | +0.07(+1.29%) |
Jul 10, 2019 | 5.360 | 5.435 | 5.300 | 5.430 | 538,545 | +0.11(+2.07%) |
Jul 09, 2019 | 5.310 | 5.360 | 5.260 | 5.320 | 1,276,932 | -0.06(-1.12%) |
Jul 08, 2019 | 5.400 | 5.450 | 5.320 | 5.380 | 587,864 | -0.02(-0.37%) |
Jul 05, 2019 | 5.300 | 5.440 | 5.270 | 5.400 | 647,800 | +0.15(+2.86%) |
Jul 03, 2019 | 5.250 | 5.270 | 5.200 | 5.250 | 251,400 | +0.03(+0.57%) |
Jul 02, 2019 | 5.360 | 5.440 | 5.190 | 5.220 | 601,858 | -0.23(-4.22%) |
Jul 01, 2019 | 5.640 | 5.690 | 5.340 | 5.450 | 1,026,085 | -0.17(-3.02%) |
Jun 28, 2019 | 4.940 | 5.660 | 4.940 | 5.620 | 7,666,400 | +0.68(+13.77%) |
Jun 27, 2019 | 4.810 | 4.960 | 4.800 | 4.940 | 773,118 | +0.14(+2.92%) |
Jun 26, 2019 | 4.900 | 4.930 | 4.800 | 4.800 | 556,038 | -0.09(-1.84%) |
Jun 25, 2019 | 4.820 | 4.960 | 4.820 | 4.890 | 532,502 | +0.08(+1.66%) |
Jun 24, 2019 | 4.930 | 4.980 | 4.810 | 4.810 | 462,790 | -0.14(-2.83%) |
Jun 21, 2019 | 4.960 | 4.990 | 4.850 | 4.950 | 1,197,800 | -0.04(-0.80%) |
Jun 20, 2019 | 4.980 | 5.065 | 4.950 | 4.990 | 611,171 | +0.07(+1.42%) |
Jun 19, 2019 | 4.810 | 4.965 | 4.805 | 4.920 | 607,630 | +0.10(+2.07%) |
Jun 18, 2019 | 4.760 | 4.935 | 4.760 | 4.820 | 778,258 | +0.06(+1.26%) |
Jun 17, 2019 | 4.570 | 4.880 | 4.560 | 4.760 | 1,114,362 | +0.20(+4.39%) |
Jun 14, 2019 | 4.650 | 4.670 | 4.550 | 4.560 | 506,600 | -0.10(-2.15%) |
Jun 13, 2019 | 4.670 | 4.720 | 4.630 | 4.660 | 631,998 | -0.02(-0.43%) |
Jun 12, 2019 | 4.560 | 4.750 | 4.560 | 4.680 | 1,415,487 | +0.12(+2.63%) |
Jun 11, 2019 | 4.690 | 4.720 | 4.490 | 4.560 | 2,188,008 | -0.09(-1.94%) |
Jun 10, 2019 | 4.720 | 4.840 | 4.640 | 4.650 | 784,534 | -0.04(-0.85%) |
Jun 07, 2019 | 4.770 | 4.815 | 4.660 | 4.690 | 748,100 | -0.06(-1.26%) |
Jun 06, 2019 | 4.780 | 4.850 | 4.670 | 4.750 | 683,528 | -0.05(-1.04%) |
Jun 05, 2019 | 4.890 | 4.980 | 4.760 | 4.800 | 1,642,818 | +0.10(+2.13%) |
Jun 04, 2019 | 4.600 | 4.790 | 4.560 | 4.700 | 2,465,647 | +0.19(+4.21%) |