Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 8.960 | 10.41 | 8.690 | 10.30 | 6,402,100 | +1.42(+15.99%) |
Aug 29, 2019 | 7.840 | 9.020 | 7.710 | 8.880 | 6,832,284 | +0.78(+9.63%) |
Aug 28, 2019 | 8.250 | 8.850 | 7.920 | 8.100 | 20,553,348 | +2.07(+34.33%) |
Aug 27, 2019 | 6.340 | 6.400 | 5.910 | 6.030 | 2,258,151 | -0.20(-3.21%) |
Aug 26, 2019 | 6.550 | 6.610 | 6.150 | 6.230 | 860,335 | -0.22(-3.41%) |
Aug 23, 2019 | 6.820 | 6.926 | 6.380 | 6.450 | 590,000 | -0.41(-5.98%) |
Aug 22, 2019 | 7.070 | 7.350 | 6.840 | 6.860 | 602,342 | -0.16(-2.28%) |
Aug 21, 2019 | 7.100 | 7.250 | 6.990 | 7.020 | 688,299 | -0.03(-0.43%) |
Aug 20, 2019 | 6.950 | 7.170 | 6.880 | 7.050 | 485,658 | +0.14(+2.03%) |
Aug 19, 2019 | 6.880 | 7.080 | 6.730 | 6.910 | 445,026 | +0.14(+2.07%) |
Aug 16, 2019 | 6.520 | 6.990 | 6.450 | 6.770 | 826,500 | +0.28(+4.31%) |
Aug 15, 2019 | 6.500 | 6.550 | 6.280 | 6.490 | 415,525 | +0.01(+0.15%) |
Aug 14, 2019 | 6.650 | 6.660 | 6.270 | 6.480 | 794,448 | -0.29(-4.28%) |
Aug 13, 2019 | 6.660 | 6.860 | 6.600 | 6.770 | 760,712 | +0.05(+0.74%) |
Aug 12, 2019 | 6.630 | 6.840 | 6.520 | 6.720 | 269,965 | +0.05(+0.75%) |
Aug 09, 2019 | 6.720 | 6.790 | 6.600 | 6.670 | 341,800 | -0.05(-0.74%) |
Aug 08, 2019 | 6.700 | 6.940 | 6.610 | 6.720 | 636,225 | +0.07(+1.05%) |
Aug 07, 2019 | 6.470 | 6.720 | 6.350 | 6.650 | 667,016 | +0.12(+1.84%) |
Aug 06, 2019 | 6.450 | 6.560 | 6.180 | 6.530 | 767,949 | +0.12(+1.87%) |
Aug 05, 2019 | 6.400 | 6.485 | 6.230 | 6.410 | 432,236 | -0.04(-0.62%) |
Aug 02, 2019 | 6.570 | 6.770 | 6.410 | 6.450 | 520,800 | -0.12(-1.83%) |
Aug 01, 2019 | 7.020 | 7.050 | 6.480 | 6.570 | 753,065 | -0.50(-7.07%) |
Jul 31, 2019 | 6.980 | 7.245 | 6.860 | 7.070 | 711,987 | +0.09(+1.29%) |
Jul 30, 2019 | 6.500 | 7.070 | 6.400 | 6.980 | 1,014,613 | +0.41(+6.24%) |
Jul 29, 2019 | 6.650 | 6.830 | 6.390 | 6.570 | 693,480 | +0.02(+0.31%) |
Jul 26, 2019 | 6.320 | 6.640 | 6.310 | 6.550 | 662,600 | +0.26(+4.13%) |
Jul 25, 2019 | 6.670 | 6.670 | 5.980 | 6.290 | 1,929,465 | -0.39(-5.84%) |
Jul 24, 2019 | 6.780 | 7.170 | 6.520 | 6.680 | 1,381,189 | -0.10(-1.47%) |
Jul 23, 2019 | 8.220 | 8.350 | 6.770 | 6.780 | 5,333,538 | -1.64(-19.48%) |
Jul 22, 2019 | 5.970 | 8.950 | 5.890 | 8.420 | 14,980,854 | +2.44(+40.80%) |
Jul 19, 2019 | 5.620 | 6.020 | 5.510 | 5.980 | 1,037,000 | +0.36(+6.41%) |
Jul 18, 2019 | 5.590 | 5.660 | 5.460 | 5.620 | 468,248 | +0.04(+0.72%) |
Jul 17, 2019 | 5.770 | 5.770 | 5.560 | 5.580 | 646,664 | -0.19(-3.29%) |
Jul 16, 2019 | 5.750 | 5.850 | 5.590 | 5.770 | 809,393 | -0.06(-1.03%) |
Jul 15, 2019 | 5.820 | 5.900 | 5.670 | 5.830 | 507,367 | +0.02(+0.34%) |
Jul 12, 2019 | 5.820 | 5.880 | 5.660 | 5.810 | 464,100 | -0.03(-0.51%) |
Jul 11, 2019 | 6.080 | 6.170 | 5.800 | 5.840 | 404,173 | -0.25(-4.11%) |
Jul 10, 2019 | 6.030 | 6.190 | 5.972 | 6.090 | 479,399 | +0.07(+1.16%) |
Jul 09, 2019 | 5.850 | 6.100 | 5.820 | 6.020 | 813,127 | +0.10(+1.69%) |
Jul 08, 2019 | 6.100 | 6.255 | 5.790 | 5.920 | 1,135,325 | -0.11(-1.82%) |
Jul 05, 2019 | 5.990 | 6.230 | 5.900 | 6.030 | 424,100 | +0.01(+0.17%) |
Jul 03, 2019 | 5.980 | 6.191 | 5.880 | 6.020 | 559,500 | +0.14(+2.38%) |
Jul 02, 2019 | 6.030 | 6.030 | 5.790 | 5.880 | 699,268 | -0.17(-2.81%) |
Jul 01, 2019 | 6.110 | 6.250 | 6.030 | 6.050 | 657,759 | -0.01(-0.17%) |
Jun 28, 2019 | 6.130 | 6.400 | 5.970 | 6.060 | 1,413,400 | -0.03(-0.49%) |
Jun 27, 2019 | 5.930 | 6.100 | 5.890 | 6.090 | 650,224 | +0.19(+3.22%) |
Jun 26, 2019 | 5.690 | 6.040 | 5.670 | 5.900 | 1,005,734 | +0.22(+3.87%) |
Jun 25, 2019 | 5.710 | 5.810 | 5.500 | 5.680 | 646,722 | +0.04(+0.71%) |
Jun 24, 2019 | 5.760 | 5.810 | 5.370 | 5.640 | 672,906 | -0.16(-2.76%) |
Jun 21, 2019 | 5.650 | 5.910 | 5.472 | 5.800 | 692,500 | +0.10(+1.75%) |
Jun 20, 2019 | 5.710 | 5.800 | 5.550 | 5.700 | 744,038 | +0.02(+0.35%) |
Jun 19, 2019 | 5.450 | 5.800 | 5.430 | 5.680 | 836,654 | +0.24(+4.41%) |
Jun 18, 2019 | 5.350 | 5.560 | 5.240 | 5.440 | 579,955 | +0.14(+2.64%) |
Jun 17, 2019 | 5.250 | 5.417 | 5.200 | 5.300 | 529,252 | +0.08(+1.53%) |
Jun 14, 2019 | 5.480 | 5.530 | 5.160 | 5.220 | 662,700 | -0.26(-4.74%) |
Jun 13, 2019 | 5.400 | 5.580 | 5.320 | 5.480 | 786,467 | +0.06(+1.11%) |
Jun 12, 2019 | 5.490 | 5.510 | 5.160 | 5.420 | 832,334 | -0.08(-1.45%) |
Jun 11, 2019 | 5.730 | 5.840 | 5.365 | 5.500 | 941,481 | -0.18(-3.17%) |
Jun 10, 2019 | 5.600 | 5.820 | 5.600 | 5.680 | 501,096 | +0.08(+1.43%) |
Jun 07, 2019 | 5.810 | 5.835 | 5.550 | 5.600 | 518,400 | -0.20(-3.45%) |
Jun 06, 2019 | 5.970 | 6.110 | 5.610 | 5.800 | 614,248 | -0.12(-2.03%) |
Jun 05, 2019 | 5.810 | 5.940 | 5.610 | 5.920 | 692,695 | +0.16(+2.78%) |
Jun 04, 2019 | 5.470 | 5.770 | 5.420 | 5.760 | 1,054,280 | +0.38(+7.06%) |