Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 5.960 | 5.960 | 5.520 | 5.760 | 196,400 | -0.08(-1.37%) |
Aug 29, 2019 | 5.760 | 6.000 | 5.630 | 5.840 | 177,365 | +0.20(+3.55%) |
Aug 28, 2019 | 5.520 | 5.760 | 5.520 | 5.640 | 160,461 | +0.08(+1.44%) |
Aug 27, 2019 | 6.080 | 6.200 | 5.520 | 5.560 | 211,509 | -0.44(-7.33%) |
Aug 26, 2019 | 5.680 | 6.160 | 5.600 | 6.000 | 302,292 | +0.40(+7.14%) |
Aug 23, 2019 | 6.200 | 6.240 | 5.480 | 5.600 | 273,625 | -0.48(-7.89%) |
Aug 22, 2019 | 6.040 | 6.200 | 5.680 | 6.080 | 333,370 | -0.04(-0.65%) |
Aug 21, 2019 | 5.640 | 6.160 | 5.560 | 6.120 | 525,511 | +0.80(+15.04%) |
Aug 20, 2019 | 6.400 | 6.560 | 5.080 | 5.320 | 1,564,647 | -1.08(-16.88%) |
Aug 19, 2019 | 6.600 | 6.600 | 6.360 | 6.400 | 486,358 | -0.08(-1.23%) |
Aug 16, 2019 | 6.400 | 6.640 | 6.280 | 6.480 | 584,875 | +0.04(+0.62%) |
Aug 15, 2019 | 6.320 | 6.680 | 6.240 | 6.440 | 807,856 | +0.12(+1.90%) |
Aug 14, 2019 | 6.440 | 6.520 | 6.240 | 6.320 | 736,513 | -0.08(-1.25%) |
Aug 13, 2019 | 6.240 | 6.720 | 6.040 | 6.400 | 2,136,911 | +0.32(+5.26%) |
Aug 12, 2019 | 6.160 | 6.400 | 6.040 | 6.080 | 556,254 | +0.00(+0.00%) |
Aug 09, 2019 | 11.28 | 11.60 | 5.940 | 6.080 | 1,313,775 | -5.16(-45.91%) |
Aug 08, 2019 | 10.36 | 11.68 | 10.36 | 11.24 | 141,719 | +0.60(+5.64%) |
Aug 07, 2019 | 11.00 | 11.04 | 10.44 | 10.64 | 181,055 | -0.44(-3.97%) |
Aug 06, 2019 | 11.52 | 11.76 | 10.76 | 11.08 | 179,287 | -0.32(-2.81%) |
Aug 05, 2019 | 11.80 | 11.96 | 11.04 | 11.40 | 194,473 | -0.64(-5.32%) |
Aug 02, 2019 | 12.80 | 13.12 | 11.92 | 12.04 | 198,875 | -0.92(-7.10%) |
Aug 01, 2019 | 13.68 | 14.00 | 12.88 | 12.96 | 158,568 | -0.76(-5.54%) |
Jul 31, 2019 | 13.64 | 14.16 | 13.52 | 13.72 | 107,822 | +0.04(+0.29%) |
Jul 30, 2019 | 13.52 | 14.20 | 13.12 | 13.68 | 151,678 | +0.20(+1.48%) |
Jul 29, 2019 | 12.52 | 13.60 | 12.50 | 13.48 | 206,639 | +0.92(+7.32%) |
Jul 26, 2019 | 12.08 | 13.00 | 12.08 | 12.56 | 111,325 | +0.48(+3.97%) |
Jul 25, 2019 | 12.44 | 12.60 | 11.88 | 12.08 | 149,376 | -0.60(-4.73%) |
Jul 24, 2019 | 12.00 | 12.72 | 11.92 | 12.68 | 184,865 | +0.68(+5.67%) |
Jul 23, 2019 | 12.16 | 12.57 | 11.92 | 12.00 | 195,727 | -0.20(-1.64%) |
Jul 22, 2019 | 12.04 | 12.28 | 11.60 | 12.20 | 111,184 | +0.20(+1.67%) |
Jul 19, 2019 | 11.68 | 12.12 | 11.44 | 12.00 | 121,525 | +0.28(+2.39%) |
Jul 18, 2019 | 12.28 | 12.60 | 11.57 | 11.72 | 134,306 | -0.52(-4.25%) |
Jul 17, 2019 | 13.32 | 13.32 | 12.20 | 12.24 | 124,009 | -1.12(-8.38%) |
Jul 16, 2019 | 12.96 | 13.40 | 12.68 | 13.36 | 119,285 | +0.28(+2.14%) |
Jul 15, 2019 | 12.44 | 13.16 | 12.44 | 13.08 | 110,444 | +0.60(+4.81%) |
Jul 12, 2019 | 12.40 | 12.56 | 12.16 | 12.48 | 128,600 | +0.16(+1.30%) |
Jul 11, 2019 | 12.64 | 12.66 | 12.04 | 12.32 | 158,104 | -0.32(-2.53%) |
Jul 10, 2019 | 12.64 | 12.92 | 12.35 | 12.64 | 76,653 | +0.00(+0.00%) |
Jul 09, 2019 | 12.80 | 13.04 | 12.56 | 12.64 | 80,123 | -0.32(-2.47%) |
Jul 08, 2019 | 13.40 | 13.60 | 12.72 | 12.96 | 98,559 | -0.40(-2.99%) |
Jul 05, 2019 | 13.44 | 13.80 | 13.12 | 13.36 | 60,600 | -0.16(-1.18%) |
Jul 03, 2019 | 13.72 | 13.84 | 12.96 | 13.52 | 89,450 | -0.20(-1.46%) |
Jul 02, 2019 | 13.72 | 14.28 | 13.52 | 13.72 | 99,306 | -0.12(-0.87%) |
Jul 01, 2019 | 14.04 | 14.24 | 13.52 | 13.84 | 192,112 | +0.04(+0.29%) |
Jun 28, 2019 | 13.88 | 14.52 | 13.78 | 13.80 | 831,475 | +0.04(+0.29%) |
Jun 27, 2019 | 13.64 | 14.44 | 13.36 | 13.76 | 126,343 | +0.00(+0.00%) |
Jun 26, 2019 | 12.76 | 13.92 | 12.72 | 13.76 | 198,185 | +1.04(+8.18%) |
Jun 25, 2019 | 12.24 | 13.04 | 12.08 | 12.72 | 131,403 | +0.52(+4.26%) |
Jun 24, 2019 | 12.40 | 12.52 | 11.68 | 12.20 | 134,970 | -0.44(-3.48%) |
Jun 21, 2019 | 12.60 | 13.24 | 11.68 | 12.64 | 448,575 | -0.08(-0.63%) |
Jun 20, 2019 | 12.88 | 13.24 | 12.60 | 12.72 | 277,357 | +0.04(+0.32%) |
Jun 19, 2019 | 12.40 | 12.80 | 12.16 | 12.68 | 260,256 | +0.40(+3.26%) |
Jun 18, 2019 | 12.12 | 12.64 | 12.08 | 12.28 | 97,648 | +0.28(+2.33%) |
Jun 17, 2019 | 12.32 | 12.32 | 11.84 | 12.00 | 195,995 | -0.28(-2.28%) |
Jun 14, 2019 | 13.24 | 13.40 | 12.24 | 12.28 | 106,325 | -1.00(-7.53%) |
Jun 13, 2019 | 12.72 | 13.44 | 12.60 | 13.28 | 223,511 | +0.60(+4.73%) |
Jun 12, 2019 | 12.60 | 12.74 | 12.36 | 12.68 | 120,437 | +0.04(+0.32%) |
Jun 11, 2019 | 12.52 | 12.92 | 12.24 | 12.64 | 602,685 | +0.28(+2.27%) |
Jun 10, 2019 | 12.00 | 12.44 | 11.92 | 12.36 | 418,176 | +0.44(+3.69%) |
Jun 07, 2019 | 12.04 | 12.04 | 11.52 | 11.92 | 371,150 | -0.04(-0.33%) |
Jun 06, 2019 | 11.96 | 12.16 | 11.68 | 11.96 | 97,967 | +0.00(+0.00%) |
Jun 05, 2019 | 12.88 | 12.88 | 11.96 | 11.96 | 154,968 | -0.88(-6.85%) |
Jun 04, 2019 | 12.44 | 13.14 | 12.36 | 12.84 | 155,511 | +0.52(+4.22%) |