Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 4.990 | 5.100 | 4.950 | 4.990 | 15,800 | +0.04(+0.81%) |
Aug 29, 2019 | 5.120 | 5.170 | 4.950 | 4.950 | 18,458 | -0.19(-3.70%) |
Aug 28, 2019 | 5.170 | 5.170 | 4.910 | 5.140 | 17,667 | -0.08(-1.44%) |
Aug 27, 2019 | 5.400 | 5.401 | 5.200 | 5.215 | 19,253 | -0.04(-0.67%) |
Aug 26, 2019 | 5.800 | 5.800 | 5.050 | 5.250 | 73,856 | -0.52(-9.01%) |
Aug 23, 2019 | 5.690 | 6.650 | 5.520 | 5.770 | 396,400 | +0.29(+5.29%) |
Aug 22, 2019 | 5.180 | 5.480 | 4.960 | 5.480 | 83,488 | +0.49(+9.82%) |
Aug 21, 2019 | 4.150 | 5.390 | 4.150 | 4.990 | 206,256 | +0.84(+20.24%) |
Aug 20, 2019 | 4.170 | 4.340 | 3.970 | 4.150 | 26,166 | -0.08(-1.89%) |
Aug 19, 2019 | 5.210 | 5.210 | 4.000 | 4.230 | 473,816 | +0.69(+19.49%) |
Aug 16, 2019 | 3.460 | 3.700 | 3.250 | 3.540 | 5,600 | +0.07(+1.91%) |
Aug 15, 2019 | 3.360 | 3.480 | 3.254 | 3.474 | 17,330 | +0.17(+5.26%) |
Aug 14, 2019 | 3.600 | 3.720 | 3.300 | 3.300 | 42,431 | -0.35(-9.65%) |
Aug 13, 2019 | 3.500 | 3.940 | 3.350 | 3.652 | 81,101 | +0.10(+2.88%) |
Aug 12, 2019 | 3.550 | 3.710 | 3.420 | 3.550 | 3,831 | -0.18(-4.83%) |
Aug 09, 2019 | 3.660 | 3.760 | 3.660 | 3.730 | 7,600 | +0.07(+1.91%) |
Aug 08, 2019 | 3.910 | 3.910 | 3.249 | 3.660 | 25,384 | -0.30(-7.56%) |
Aug 07, 2019 | 3.950 | 3.991 | 3.950 | 3.959 | 1,758 | +0.04(+1.00%) |
Aug 06, 2019 | 4.150 | 4.150 | 3.850 | 3.920 | 9,154 | -0.18(-4.39%) |
Aug 05, 2019 | 4.220 | 4.220 | 4.100 | 4.100 | 5,626 | -0.13(-3.13%) |
Aug 02, 2019 | 4.310 | 4.310 | 4.175 | 4.233 | 2,400 | -0.05(-1.11%) |
Aug 01, 2019 | 4.210 | 4.381 | 4.210 | 4.280 | 6,678 | +0.04(+0.94%) |
Jul 31, 2019 | 4.190 | 4.240 | 4.169 | 4.240 | 1,475 | +0.08(+1.92%) |
Jul 30, 2019 | 4.080 | 4.175 | 4.080 | 4.160 | 4,944 | -0.03(-0.72%) |
Jul 29, 2019 | 4.320 | 4.320 | 4.130 | 4.190 | 13,076 | -0.24(-5.42%) |
Jul 26, 2019 | 4.300 | 4.430 | 4.300 | 4.430 | 2,800 | +0.09(+2.07%) |
Jul 25, 2019 | 4.340 | 4.436 | 4.320 | 4.340 | 3,810 | -0.02(-0.46%) |
Jul 24, 2019 | 4.390 | 4.481 | 4.350 | 4.360 | 7,116 | -0.07(-1.58%) |
Jul 23, 2019 | 4.620 | 4.660 | 4.320 | 4.430 | 17,775 | -0.13(-2.85%) |
Jul 22, 2019 | 4.660 | 4.660 | 4.560 | 4.560 | 9,605 | -0.07(-1.51%) |
Jul 19, 2019 | 4.650 | 4.650 | 4.630 | 4.630 | 1,100 | -0.04(-0.86%) |
Jul 18, 2019 | 4.808 | 4.808 | 4.610 | 4.670 | 16,599 | -0.19(-3.91%) |
Jul 17, 2019 | 4.900 | 4.920 | 4.810 | 4.860 | 2,868 | +0.01(+0.21%) |
Jul 16, 2019 | 4.930 | 4.930 | 4.810 | 4.850 | 1,801 | -0.02(-0.47%) |
Jul 15, 2019 | 4.770 | 4.920 | 4.730 | 4.873 | 6,892 | +0.14(+3.02%) |
Jul 12, 2019 | 4.870 | 5.000 | 4.670 | 4.730 | 25,200 | +0.00(+0.00%) |
Jul 11, 2019 | 4.600 | 4.880 | 4.600 | 4.730 | 6,661 | +0.13(+2.83%) |
Jul 10, 2019 | 4.960 | 4.960 | 4.600 | 4.600 | 29,461 | -0.35(-7.07%) |
Jul 09, 2019 | 5.130 | 5.170 | 4.850 | 4.950 | 44,795 | -0.30(-5.71%) |
Jul 08, 2019 | 5.240 | 5.370 | 5.240 | 5.250 | 7,311 | -0.03(-0.57%) |
Jul 05, 2019 | 5.350 | 5.350 | 5.220 | 5.280 | 15,000 | -0.10(-1.86%) |
Jul 03, 2019 | 5.550 | 5.550 | 5.360 | 5.380 | 15,600 | -0.09(-1.65%) |
Jul 02, 2019 | 5.620 | 5.650 | 5.420 | 5.470 | 16,982 | -0.27(-4.75%) |
Jul 01, 2019 | 5.650 | 6.340 | 5.560 | 5.743 | 44,082 | +0.20(+3.66%) |
Jun 28, 2019 | 5.760 | 5.980 | 5.400 | 5.540 | 88,900 | -0.46(-7.70%) |
Jun 27, 2019 | 5.953 | 6.150 | 5.761 | 6.002 | 7,591 | +0.05(+0.83%) |
Jun 26, 2019 | 5.760 | 6.000 | 5.682 | 5.953 | 3,817 | +0.04(+0.73%) |
Jun 25, 2019 | 5.964 | 6.169 | 5.760 | 5.910 | 6,659 | -0.06(-0.93%) |
Jun 24, 2019 | 6.270 | 6.270 | 5.964 | 5.965 | 5,192 | -0.03(-0.52%) |
Jun 21, 2019 | 6.120 | 6.239 | 5.886 | 5.996 | 2,250 | +0.06(+0.95%) |
Jun 20, 2019 | 5.916 | 6.228 | 5.916 | 5.940 | 682 | -0.06(-1.08%) |
Jun 19, 2019 | 6.180 | 6.180 | 5.956 | 6.005 | 6,062 | -0.18(-2.83%) |
Jun 18, 2019 | 6.000 | 6.762 | 5.999 | 6.180 | 23,523 | +0.20(+3.35%) |
Jun 17, 2019 | 5.964 | 5.994 | 5.881 | 5.980 | 3,253 | -0.02(-0.32%) |
Jun 14, 2019 | 6.119 | 6.119 | 5.952 | 5.999 | 783 | +0.04(+0.75%) |
Jun 13, 2019 | 6.203 | 6.203 | 5.905 | 5.954 | 1,615 | +0.00(+0.04%) |
Jun 12, 2019 | 6.108 | 6.120 | 5.881 | 5.952 | 523 | -0.16(-2.69%) |
Jun 11, 2019 | 5.881 | 6.145 | 5.881 | 6.116 | 10,054 | +0.12(+1.94%) |
Jun 10, 2019 | 6.000 | 6.022 | 5.862 | 6.000 | 6,442 | -0.02(-0.36%) |
Jun 07, 2019 | 6.120 | 6.120 | 5.970 | 6.022 | 1,650 | -0.10(-1.61%) |
Jun 06, 2019 | 6.120 | 6.120 | 5.989 | 6.120 | 1,089 | +0.00(+0.00%) |
Jun 05, 2019 | 6.000 | 6.120 | 5.970 | 6.120 | 313 | +0.12(+2.00%) |
Jun 04, 2019 | 5.881 | 6.119 | 5.881 | 6.000 | 1,230 | +0.06(+0.99%) |