Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 3.440 | 3.440 | 3.260 | 3.330 | 224,500 | -0.09(-2.63%) |
Aug 29, 2019 | 3.210 | 3.490 | 3.210 | 3.420 | 495,561 | +0.13(+3.95%) |
Aug 28, 2019 | 3.340 | 3.410 | 3.210 | 3.290 | 186,531 | -0.05(-1.50%) |
Aug 27, 2019 | 3.440 | 3.510 | 3.300 | 3.340 | 317,294 | -0.06(-1.76%) |
Aug 26, 2019 | 3.270 | 3.430 | 3.260 | 3.400 | 313,940 | +0.20(+6.25%) |
Aug 23, 2019 | 3.350 | 3.380 | 3.170 | 3.200 | 350,300 | -0.17(-5.04%) |
Aug 22, 2019 | 3.490 | 3.510 | 3.280 | 3.370 | 317,381 | -0.12(-3.44%) |
Aug 21, 2019 | 3.450 | 3.590 | 3.400 | 3.490 | 236,675 | +0.12(+3.56%) |
Aug 20, 2019 | 3.490 | 3.530 | 3.370 | 3.370 | 239,439 | -0.13(-3.71%) |
Aug 19, 2019 | 3.460 | 3.600 | 3.400 | 3.500 | 526,906 | +0.10(+2.94%) |
Aug 16, 2019 | 3.180 | 3.400 | 3.120 | 3.400 | 690,200 | +0.35(+11.48%) |
Aug 15, 2019 | 2.910 | 3.090 | 2.750 | 3.050 | 1,742,252 | +0.14(+4.81%) |
Aug 14, 2019 | 3.110 | 3.170 | 2.880 | 2.910 | 615,576 | -0.27(-8.49%) |
Aug 13, 2019 | 3.160 | 3.280 | 3.090 | 3.180 | 691,306 | +0.00(+0.00%) |
Aug 12, 2019 | 3.160 | 3.290 | 3.030 | 3.180 | 459,419 | +0.01(+0.32%) |
Aug 09, 2019 | 3.270 | 3.360 | 3.100 | 3.170 | 619,200 | -0.07(-2.16%) |
Aug 08, 2019 | 3.220 | 3.290 | 3.210 | 3.240 | 637,598 | +0.05(+1.57%) |
Aug 07, 2019 | 2.990 | 3.290 | 2.910 | 3.190 | 2,297,999 | +0.11(+3.57%) |
Aug 06, 2019 | 2.830 | 3.140 | 2.830 | 3.080 | 3,781,150 | +0.28(+10.00%) |
Aug 05, 2019 | 4.080 | 4.100 | 2.640 | 2.800 | 20,621,136 | -6.33(-69.33%) |
Aug 02, 2019 | 9.120 | 9.440 | 9.060 | 9.130 | 787,300 | -0.12(-1.30%) |
Aug 01, 2019 | 9.330 | 9.530 | 8.760 | 9.250 | 912,780 | +0.02(+0.22%) |
Jul 31, 2019 | 9.210 | 9.290 | 9.070 | 9.230 | 539,518 | +0.04(+0.44%) |
Jul 30, 2019 | 9.000 | 9.250 | 8.895 | 9.190 | 337,520 | +0.17(+1.88%) |
Jul 29, 2019 | 9.210 | 9.340 | 8.960 | 9.020 | 420,331 | -0.16(-1.74%) |
Jul 26, 2019 | 9.180 | 9.520 | 8.986 | 9.180 | 576,400 | +0.02(+0.22%) |
Jul 25, 2019 | 9.100 | 9.270 | 8.820 | 9.160 | 1,098,947 | +0.15(+1.66%) |
Jul 24, 2019 | 9.570 | 9.570 | 8.800 | 9.010 | 879,514 | -0.58(-6.05%) |
Jul 23, 2019 | 9.790 | 9.890 | 9.360 | 9.590 | 883,164 | -0.19(-1.94%) |
Jul 22, 2019 | 11.21 | 11.24 | 9.690 | 9.780 | 1,044,558 | -1.39(-12.44%) |
Jul 19, 2019 | 11.81 | 12.15 | 11.11 | 11.17 | 632,700 | -0.71(-5.98%) |
Jul 18, 2019 | 12.41 | 12.41 | 11.29 | 11.88 | 893,061 | -0.51(-4.12%) |
Jul 17, 2019 | 12.71 | 12.89 | 12.25 | 12.39 | 418,162 | -0.33(-2.59%) |
Jul 16, 2019 | 12.86 | 13.03 | 12.41 | 12.72 | 441,848 | -0.13(-1.01%) |
Jul 15, 2019 | 12.67 | 13.44 | 12.58 | 12.85 | 1,162,047 | +0.19(+1.50%) |
Jul 12, 2019 | 12.46 | 12.96 | 12.32 | 12.66 | 600,000 | +0.34(+2.76%) |
Jul 11, 2019 | 12.84 | 12.90 | 11.84 | 12.32 | 1,149,132 | -0.38(-2.99%) |
Jul 10, 2019 | 12.18 | 12.82 | 12.00 | 12.70 | 1,010,104 | +0.58(+4.79%) |
Jul 09, 2019 | 12.04 | 12.65 | 11.92 | 12.12 | 271,227 | +0.14(+1.17%) |
Jul 08, 2019 | 11.97 | 12.27 | 11.75 | 11.98 | 587,587 | +0.01(+0.08%) |
Jul 05, 2019 | 11.75 | 12.16 | 11.75 | 11.97 | 157,100 | +0.16(+1.35%) |
Jul 03, 2019 | 11.67 | 11.95 | 11.57 | 11.81 | 70,200 | +0.14(+1.20%) |
Jul 02, 2019 | 11.97 | 12.02 | 11.57 | 11.67 | 116,644 | -0.32(-2.67%) |
Jul 01, 2019 | 12.12 | 12.20 | 11.70 | 11.99 | 282,868 | +0.07(+0.59%) |
Jun 28, 2019 | 11.68 | 12.15 | 11.53 | 11.92 | 420,600 | +0.42(+3.65%) |
Jun 27, 2019 | 11.23 | 11.50 | 11.16 | 11.50 | 204,118 | +0.38(+3.42%) |
Jun 26, 2019 | 11.49 | 11.57 | 11.00 | 11.12 | 166,906 | -0.27(-2.37%) |
Jun 25, 2019 | 11.32 | 11.76 | 11.20 | 11.39 | 173,794 | +0.16(+1.42%) |
Jun 24, 2019 | 11.19 | 11.45 | 10.84 | 11.23 | 164,966 | +0.11(+0.99%) |
Jun 21, 2019 | 11.19 | 11.32 | 10.95 | 11.12 | 319,500 | -0.11(-0.98%) |
Jun 20, 2019 | 11.67 | 11.90 | 11.06 | 11.23 | 105,798 | -0.25(-2.18%) |
Jun 19, 2019 | 11.66 | 11.90 | 11.43 | 11.48 | 83,621 | -0.17(-1.46%) |
Jun 18, 2019 | 11.32 | 11.81 | 11.16 | 11.65 | 211,987 | +0.44(+3.93%) |
Jun 17, 2019 | 11.23 | 11.43 | 11.11 | 11.21 | 310,390 | +0.02(+0.18%) |
Jun 14, 2019 | 11.32 | 11.46 | 11.15 | 11.19 | 110,700 | -0.16(-1.41%) |
Jun 13, 2019 | 10.90 | 11.38 | 10.73 | 11.35 | 193,017 | +0.50(+4.61%) |
Jun 12, 2019 | 10.72 | 10.88 | 10.53 | 10.85 | 112,933 | +0.12(+1.12%) |
Jun 11, 2019 | 10.77 | 10.85 | 10.37 | 10.73 | 426,434 | +0.13(+1.23%) |
Jun 10, 2019 | 11.75 | 11.88 | 10.52 | 10.60 | 162,000 | -1.09(-9.32%) |
Jun 07, 2019 | 11.66 | 11.74 | 11.53 | 11.69 | 260,000 | +0.09(+0.78%) |
Jun 06, 2019 | 12.08 | 12.08 | 11.59 | 11.60 | 242,529 | -0.41(-3.41%) |
Jun 05, 2019 | 12.06 | 12.12 | 11.74 | 12.01 | 124,707 | +0.02(+0.17%) |
Jun 04, 2019 | 12.16 | 12.32 | 11.60 | 11.99 | 157,114 | -0.01(-0.08%) |