Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 6.020 | 6.130 | 5.920 | 5.950 | 449,000 | -0.03(-0.50%) |
Aug 29, 2019 | 5.940 | 6.140 | 5.910 | 5.980 | 731,211 | +0.15(+2.57%) |
Aug 28, 2019 | 5.770 | 5.930 | 5.630 | 5.830 | 656,979 | +0.04(+0.69%) |
Aug 27, 2019 | 5.900 | 6.050 | 5.710 | 5.790 | 530,796 | -0.09(-1.53%) |
Aug 26, 2019 | 5.860 | 5.890 | 5.735 | 5.880 | 307,639 | +0.08(+1.38%) |
Aug 23, 2019 | 5.870 | 5.970 | 5.735 | 5.800 | 378,800 | -0.11(-1.86%) |
Aug 22, 2019 | 5.860 | 6.040 | 5.820 | 5.910 | 287,597 | +0.09(+1.55%) |
Aug 21, 2019 | 5.720 | 5.835 | 5.685 | 5.820 | 437,140 | +0.12(+2.11%) |
Aug 20, 2019 | 5.690 | 5.750 | 5.570 | 5.700 | 336,718 | +0.03(+0.53%) |
Aug 19, 2019 | 5.450 | 5.800 | 5.450 | 5.670 | 512,333 | +0.32(+5.98%) |
Aug 16, 2019 | 5.200 | 5.410 | 5.040 | 5.350 | 965,300 | +0.19(+3.68%) |
Aug 15, 2019 | 5.280 | 5.280 | 5.100 | 5.160 | 813,815 | -0.14(-2.64%) |
Aug 14, 2019 | 5.430 | 5.530 | 5.290 | 5.300 | 527,051 | -0.19(-3.46%) |
Aug 13, 2019 | 5.470 | 5.600 | 5.410 | 5.490 | 524,343 | -0.02(-0.36%) |
Aug 12, 2019 | 5.280 | 5.510 | 5.165 | 5.510 | 437,488 | +0.20(+3.77%) |
Aug 09, 2019 | 5.340 | 5.360 | 4.720 | 5.310 | 861,400 | -0.02(-0.38%) |
Aug 08, 2019 | 5.800 | 6.730 | 5.300 | 5.330 | 1,241,113 | -0.43(-7.47%) |
Aug 07, 2019 | 5.480 | 5.780 | 5.450 | 5.760 | 456,011 | +0.23(+4.16%) |
Aug 06, 2019 | 5.710 | 5.790 | 5.430 | 5.530 | 598,757 | -0.18(-3.15%) |
Aug 05, 2019 | 5.630 | 5.740 | 5.470 | 5.710 | 543,432 | -0.03(-0.52%) |
Aug 02, 2019 | 5.860 | 5.910 | 5.590 | 5.740 | 557,500 | -0.18(-3.04%) |
Aug 01, 2019 | 5.850 | 6.100 | 5.850 | 5.920 | 1,252,413 | +0.07(+1.20%) |
Jul 31, 2019 | 5.840 | 5.930 | 5.770 | 5.850 | 894,203 | +0.01(+0.17%) |
Jul 30, 2019 | 5.610 | 5.880 | 5.530 | 5.840 | 489,176 | +0.17(+3.00%) |
Jul 29, 2019 | 5.870 | 5.920 | 5.620 | 5.670 | 329,237 | -0.19(-3.24%) |
Jul 26, 2019 | 5.710 | 5.890 | 5.670 | 5.860 | 489,200 | +0.18(+3.17%) |
Jul 25, 2019 | 5.750 | 5.800 | 5.650 | 5.680 | 381,592 | -0.07(-1.22%) |
Jul 24, 2019 | 5.590 | 5.760 | 5.530 | 5.750 | 678,808 | +0.14(+2.50%) |
Jul 23, 2019 | 5.530 | 5.630 | 5.470 | 5.610 | 337,590 | +0.10(+1.81%) |
Jul 22, 2019 | 5.530 | 5.590 | 5.260 | 5.510 | 554,117 | -0.03(-0.54%) |
Jul 19, 2019 | 5.500 | 5.700 | 5.500 | 5.540 | 356,400 | -0.03(-0.54%) |
Jul 18, 2019 | 5.580 | 5.580 | 5.460 | 5.570 | 372,199 | +0.01(+0.18%) |
Jul 17, 2019 | 5.570 | 5.630 | 5.490 | 5.560 | 352,660 | -0.04(-0.71%) |
Jul 16, 2019 | 5.400 | 5.635 | 5.365 | 5.600 | 574,390 | +0.18(+3.32%) |
Jul 15, 2019 | 5.390 | 5.420 | 5.240 | 5.420 | 478,724 | +0.05(+0.93%) |
Jul 12, 2019 | 5.340 | 5.410 | 5.240 | 5.370 | 503,000 | +0.04(+0.75%) |
Jul 11, 2019 | 5.410 | 5.470 | 5.290 | 5.330 | 444,381 | -0.08(-1.48%) |
Jul 10, 2019 | 5.420 | 5.520 | 5.250 | 5.410 | 578,592 | +0.02(+0.37%) |
Jul 09, 2019 | 5.520 | 5.550 | 5.370 | 5.390 | 549,989 | -0.61(-10.17%) |
Jul 08, 2019 | 5.610 | 6.000 | 5.500 | 6.000 | 776,343 | +0.35(+6.19%) |
Jul 05, 2019 | 5.480 | 5.650 | 5.450 | 5.650 | 328,000 | +0.13(+2.36%) |
Jul 03, 2019 | 5.530 | 5.600 | 5.450 | 5.520 | 265,800 | +0.01(+0.18%) |
Jul 02, 2019 | 5.540 | 5.540 | 5.310 | 5.510 | 548,301 | -0.07(-1.25%) |
Jul 01, 2019 | 5.800 | 5.800 | 5.480 | 5.580 | 573,303 | -0.18(-3.12%) |
Jun 28, 2019 | 5.470 | 5.810 | 5.470 | 5.760 | 1,604,700 | +0.28(+5.11%) |
Jun 27, 2019 | 5.280 | 5.520 | 5.240 | 5.480 | 1,555,707 | +0.23(+4.38%) |
Jun 26, 2019 | 5.270 | 5.320 | 5.140 | 5.250 | 868,341 | +0.00(+0.00%) |
Jun 25, 2019 | 5.400 | 5.400 | 5.160 | 5.250 | 693,843 | -0.14(-2.60%) |
Jun 24, 2019 | 5.300 | 5.580 | 5.230 | 5.390 | 937,945 | +0.08(+1.51%) |
Jun 21, 2019 | 5.400 | 5.440 | 5.300 | 5.310 | 847,200 | -0.10(-1.85%) |
Jun 20, 2019 | 5.440 | 5.550 | 5.395 | 5.410 | 418,457 | +0.00(+0.00%) |
Jun 19, 2019 | 5.500 | 5.505 | 5.330 | 5.410 | 473,400 | -0.10(-1.81%) |
Jun 18, 2019 | 5.460 | 5.555 | 5.380 | 5.510 | 618,156 | +0.13(+2.42%) |
Jun 17, 2019 | 5.240 | 5.410 | 5.200 | 5.380 | 637,867 | +0.13(+2.48%) |
Jun 14, 2019 | 5.280 | 5.360 | 5.230 | 5.250 | 539,400 | -0.07(-1.32%) |
Jun 13, 2019 | 5.480 | 5.550 | 5.300 | 5.320 | 541,447 | -0.14(-2.56%) |
Jun 12, 2019 | 5.220 | 5.480 | 5.220 | 5.460 | 789,012 | +0.19(+3.61%) |
Jun 11, 2019 | 5.520 | 5.550 | 5.240 | 5.270 | 749,270 | -0.20(-3.66%) |
Jun 10, 2019 | 5.450 | 5.660 | 5.380 | 5.470 | 616,128 | +0.04(+0.74%) |
Jun 07, 2019 | 5.520 | 5.550 | 5.250 | 5.430 | 922,500 | -0.05(-0.91%) |
Jun 06, 2019 | 5.160 | 5.890 | 5.140 | 5.480 | 1,300,616 | +0.34(+6.61%) |
Jun 05, 2019 | 5.710 | 5.710 | 5.070 | 5.140 | 959,177 | -0.55(-9.67%) |
Jun 04, 2019 | 5.520 | 5.690 | 5.350 | 5.690 | 1,177,332 | +0.22(+4.02%) |