Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 5.006 | 5.274 | 4.989 | 5.127 | 6,463,114 | +0.07(+1.37%) |
Aug 29, 2019 | 5.144 | 5.187 | 4.989 | 5.058 | 7,634,216 | -0.12(-2.33%) |
Aug 28, 2019 | 5.308 | 5.343 | 5.092 | 5.179 | 9,777,780 | -0.12(-2.28%) |
Aug 27, 2019 | 5.222 | 5.386 | 5.209 | 5.300 | 12,557,066 | +0.02(+0.33%) |
Aug 26, 2019 | 5.274 | 5.329 | 5.196 | 5.282 | 9,759,090 | +0.02(+0.33%) |
Aug 23, 2019 | 5.075 | 5.274 | 5.045 | 5.265 | 17,602,586 | +0.27(+5.35%) |
Aug 22, 2019 | 5.049 | 5.088 | 4.903 | 4.998 | 7,508,390 | -0.02(-0.34%) |
Aug 21, 2019 | 4.963 | 5.101 | 4.946 | 5.015 | 7,352,667 | -0.01(-0.17%) |
Aug 20, 2019 | 4.747 | 5.110 | 4.713 | 5.023 | 8,354,720 | +0.37(+7.98%) |
Aug 19, 2019 | 4.428 | 4.743 | 4.413 | 4.652 | 10,061,403 | +0.00(+0.00%) |
Aug 16, 2019 | 4.480 | 4.670 | 4.471 | 4.652 | 9,152,631 | -0.04(-0.92%) |
Aug 15, 2019 | 4.799 | 4.808 | 4.428 | 4.695 | 14,142,489 | -0.27(-5.39%) |
Aug 14, 2019 | 5.032 | 5.153 | 4.954 | 4.963 | 9,531,021 | +0.02(+0.35%) |
Aug 13, 2019 | 5.187 | 5.235 | 4.670 | 4.946 | 17,158,062 | -0.14(-2.72%) |
Aug 12, 2019 | 5.351 | 5.412 | 5.067 | 5.084 | 10,353,129 | -0.19(-3.60%) |
Aug 09, 2019 | 5.265 | 5.308 | 5.222 | 5.274 | 8,314,054 | +0.00(+0.00%) |
Aug 08, 2019 | 5.127 | 5.325 | 5.058 | 5.274 | 10,124,906 | +0.03(+0.49%) |
Aug 07, 2019 | 5.248 | 5.429 | 5.205 | 5.248 | 17,753,738 | +0.07(+1.33%) |
Aug 06, 2019 | 4.989 | 5.222 | 4.972 | 5.179 | 14,498,231 | +0.15(+2.92%) |
Aug 05, 2019 | 4.903 | 5.153 | 4.898 | 5.032 | 14,860,441 | +0.33(+6.97%) |
Aug 02, 2019 | 4.471 | 4.795 | 4.471 | 4.704 | 12,071,199 | +0.09(+1.87%) |
Aug 01, 2019 | 4.272 | 4.644 | 4.264 | 4.618 | 7,371,730 | +0.26(+5.94%) |
Jul 31, 2019 | 4.730 | 4.764 | 4.333 | 4.359 | 11,582,029 | -0.49(-10.14%) |
Jul 30, 2019 | 4.799 | 4.920 | 4.790 | 4.851 | 7,846,254 | +0.09(+2.00%) |
Jul 29, 2019 | 4.721 | 4.764 | 4.644 | 4.756 | 4,191,791 | +0.09(+1.85%) |
Jul 26, 2019 | 4.652 | 4.726 | 4.600 | 4.670 | 7,232,524 | -0.03(-0.73%) |
Jul 25, 2019 | 4.782 | 4.799 | 4.661 | 4.704 | 6,557,719 | -0.09(-1.98%) |
Jul 24, 2019 | 4.773 | 4.825 | 4.739 | 4.799 | 5,814,615 | +0.09(+1.83%) |
Jul 23, 2019 | 4.756 | 4.816 | 4.652 | 4.713 | 8,074,894 | -0.04(-0.91%) |
Jul 22, 2019 | 4.859 | 4.894 | 4.756 | 4.756 | 6,725,412 | -0.13(-2.65%) |
Jul 19, 2019 | 4.842 | 4.985 | 4.825 | 4.885 | 15,342,785 | -0.11(-2.25%) |
Jul 18, 2019 | 4.670 | 5.041 | 4.609 | 4.998 | 17,056,608 | +0.37(+8.02%) |
Jul 17, 2019 | 4.514 | 4.644 | 4.471 | 4.626 | 5,872,850 | +0.12(+2.68%) |
Jul 16, 2019 | 4.471 | 4.562 | 4.428 | 4.506 | 6,067,363 | +0.00(+0.00%) |
Jul 15, 2019 | 4.523 | 4.557 | 4.454 | 4.506 | 3,929,581 | +0.04(+0.97%) |
Jul 12, 2019 | 4.506 | 4.506 | 4.419 | 4.462 | 4,763,136 | -0.03(-0.58%) |
Jul 11, 2019 | 4.747 | 4.756 | 4.432 | 4.488 | 8,706,224 | -0.31(-6.47%) |
Jul 10, 2019 | 4.713 | 4.812 | 4.670 | 4.799 | 8,478,000 | +0.17(+3.73%) |
Jul 09, 2019 | 4.488 | 4.661 | 4.419 | 4.626 | 8,627,199 | -0.06(-1.29%) |
Jul 08, 2019 | 4.531 | 4.713 | 4.475 | 4.687 | 8,341,155 | +0.22(+4.83%) |
Jul 05, 2019 | 4.316 | 4.523 | 4.247 | 4.471 | 8,243,381 | +0.00(+0.00%) |
Jul 03, 2019 | 4.566 | 4.575 | 4.393 | 4.471 | 5,911,979 | -0.07(-1.52%) |
Jul 02, 2019 | 4.471 | 4.575 | 4.419 | 4.540 | 5,555,432 | +0.16(+3.75%) |
Jul 01, 2019 | 4.531 | 4.531 | 4.367 | 4.376 | 6,559,879 | -0.29(-6.28%) |
Jun 28, 2019 | 4.661 | 4.691 | 4.609 | 4.670 | 4,001,140 | -0.01(-0.18%) |
Jun 27, 2019 | 4.626 | 4.713 | 4.583 | 4.678 | 7,456,240 | -0.03(-0.73%) |
Jun 26, 2019 | 4.575 | 4.764 | 4.514 | 4.713 | 9,603,391 | -0.08(-1.62%) |
Jun 25, 2019 | 4.903 | 4.963 | 4.609 | 4.790 | 12,909,766 | -0.06(-1.25%) |
Jun 24, 2019 | 4.687 | 4.851 | 4.657 | 4.851 | 12,614,511 | +0.23(+5.05%) |
Jun 21, 2019 | 4.713 | 4.717 | 4.575 | 4.618 | 22,403,376 | -0.04(-0.93%) |
Jun 20, 2019 | 4.687 | 4.747 | 4.592 | 4.661 | 13,094,953 | +0.18(+4.05%) |
Jun 19, 2019 | 4.393 | 4.488 | 4.316 | 4.480 | 10,077,717 | +0.07(+1.57%) |
Jun 18, 2019 | 4.506 | 4.514 | 4.316 | 4.411 | 9,918,158 | +0.02(+0.39%) |
Jun 17, 2019 | 4.411 | 4.549 | 4.264 | 4.393 | 10,404,633 | -0.16(-3.42%) |
Jun 14, 2019 | 4.549 | 4.618 | 4.480 | 4.549 | 10,068,485 | +0.03(+0.76%) |
Jun 13, 2019 | 4.514 | 4.540 | 4.445 | 4.514 | 11,004,596 | +0.04(+0.97%) |
Jun 12, 2019 | 4.419 | 4.506 | 4.419 | 4.471 | 9,621,704 | +0.09(+2.17%) |
Jun 11, 2019 | 4.281 | 4.398 | 4.238 | 4.376 | 9,113,985 | +0.10(+2.42%) |
Jun 10, 2019 | 4.316 | 4.316 | 4.152 | 4.272 | 11,997,801 | -0.09(-1.98%) |
Jun 07, 2019 | 4.428 | 4.445 | 4.316 | 4.359 | 10,174,842 | -0.02(-0.39%) |
Jun 06, 2019 | 4.359 | 4.428 | 4.311 | 4.376 | 9,817,647 | -0.01(-0.20%) |
Jun 05, 2019 | 4.445 | 4.557 | 4.329 | 4.385 | 18,977,910 | +0.00(+0.00%) |
Jun 04, 2019 | 4.195 | 4.398 | 4.178 | 4.385 | 16,808,864 | +0.12(+2.83%) |