Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 5.800 | 5.820 | 5.570 | 5.670 | 2,527,100 | -0.06(-1.05%) |
Aug 29, 2019 | 5.520 | 5.860 | 5.470 | 5.730 | 3,042,860 | +0.31(+5.72%) |
Aug 28, 2019 | 5.050 | 5.590 | 5.040 | 5.420 | 2,283,565 | +0.39(+7.75%) |
Aug 27, 2019 | 5.620 | 5.640 | 4.970 | 5.030 | 3,232,539 | -0.53(-9.53%) |
Aug 26, 2019 | 5.280 | 5.570 | 5.220 | 5.560 | 2,567,014 | +0.31(+5.90%) |
Aug 23, 2019 | 5.500 | 5.530 | 5.200 | 5.250 | 2,246,500 | -0.35(-6.25%) |
Aug 22, 2019 | 5.530 | 5.750 | 5.500 | 5.600 | 2,076,511 | +0.16(+2.94%) |
Aug 21, 2019 | 5.440 | 5.580 | 5.350 | 5.440 | 1,956,405 | +0.12(+2.26%) |
Aug 20, 2019 | 5.230 | 5.405 | 5.110 | 5.320 | 3,237,437 | -0.10(-1.85%) |
Aug 19, 2019 | 5.260 | 5.560 | 5.240 | 5.420 | 2,249,171 | +0.24(+4.63%) |
Aug 16, 2019 | 5.290 | 5.480 | 5.160 | 5.180 | 2,223,400 | -0.05(-0.96%) |
Aug 15, 2019 | 5.480 | 5.480 | 4.960 | 5.230 | 3,505,661 | -0.22(-4.04%) |
Aug 14, 2019 | 5.600 | 5.660 | 5.300 | 5.450 | 3,062,338 | -0.32(-5.55%) |
Aug 13, 2019 | 6.010 | 6.660 | 5.680 | 5.770 | 3,809,961 | -0.26(-4.31%) |
Aug 12, 2019 | 5.940 | 6.130 | 5.920 | 6.030 | 1,953,604 | +0.08(+1.34%) |
Aug 09, 2019 | 6.380 | 6.390 | 5.950 | 5.950 | 1,964,100 | -0.43(-6.74%) |
Aug 08, 2019 | 6.290 | 6.450 | 6.110 | 6.380 | 2,503,633 | +0.12(+1.92%) |
Aug 07, 2019 | 6.600 | 6.710 | 6.180 | 6.260 | 2,355,659 | -0.45(-6.71%) |
Aug 06, 2019 | 6.800 | 6.990 | 6.340 | 6.710 | 2,786,303 | -0.07(-1.03%) |
Aug 05, 2019 | 6.570 | 6.800 | 6.400 | 6.780 | 2,486,532 | +0.02(+0.30%) |
Aug 02, 2019 | 6.520 | 6.805 | 6.434 | 6.760 | 1,877,100 | +0.23(+3.52%) |
Aug 01, 2019 | 6.840 | 7.090 | 6.390 | 6.530 | 3,200,583 | -0.34(-4.95%) |
Jul 31, 2019 | 6.930 | 7.130 | 6.760 | 6.870 | 3,105,759 | -0.08(-1.15%) |
Jul 30, 2019 | 7.200 | 7.200 | 6.840 | 6.950 | 2,485,814 | -0.27(-3.74%) |
Jul 29, 2019 | 7.190 | 7.300 | 7.045 | 7.220 | 1,063,076 | +0.02(+0.28%) |
Jul 26, 2019 | 7.370 | 7.370 | 7.030 | 7.200 | 1,216,600 | -0.18(-2.44%) |
Jul 25, 2019 | 7.630 | 7.790 | 7.290 | 7.380 | 1,388,481 | -0.30(-3.91%) |
Jul 24, 2019 | 7.250 | 7.750 | 7.250 | 7.680 | 2,295,805 | +0.39(+5.35%) |
Jul 23, 2019 | 7.460 | 7.640 | 7.275 | 7.290 | 2,111,718 | -0.13(-1.75%) |
Jul 22, 2019 | 7.870 | 7.880 | 7.330 | 7.420 | 1,688,128 | -0.39(-4.99%) |
Jul 19, 2019 | 7.690 | 7.950 | 7.530 | 7.810 | 2,985,900 | -0.56(-6.69%) |
Jul 18, 2019 | 8.850 | 8.890 | 8.280 | 8.370 | 2,208,465 | -0.52(-5.85%) |
Jul 17, 2019 | 9.120 | 9.150 | 8.770 | 8.890 | 3,192,398 | -0.25(-2.74%) |
Jul 16, 2019 | 8.620 | 9.260 | 8.610 | 9.140 | 3,579,512 | +0.54(+6.28%) |
Jul 15, 2019 | 8.480 | 8.670 | 8.320 | 8.600 | 2,568,197 | +0.12(+1.42%) |
Jul 12, 2019 | 8.280 | 8.710 | 8.230 | 8.480 | 2,799,300 | +0.22(+2.66%) |
Jul 11, 2019 | 8.130 | 8.270 | 7.890 | 8.260 | 2,530,165 | +0.08(+0.98%) |
Jul 10, 2019 | 8.000 | 8.250 | 7.950 | 8.180 | 2,642,133 | +0.24(+3.02%) |
Jul 09, 2019 | 8.120 | 8.360 | 7.890 | 7.940 | 2,469,907 | -0.27(-3.29%) |
Jul 08, 2019 | 7.910 | 8.380 | 7.850 | 8.210 | 7,747,952 | +0.24(+3.01%) |
Jul 05, 2019 | 7.730 | 8.015 | 7.620 | 7.970 | 2,756,200 | +0.17(+2.18%) |
Jul 03, 2019 | 7.600 | 7.870 | 7.530 | 7.800 | 1,709,300 | +0.23(+3.04%) |
Jul 02, 2019 | 8.040 | 8.080 | 7.390 | 7.570 | 4,369,111 | -0.95(-11.15%) |
Jul 01, 2019 | 8.800 | 8.990 | 7.880 | 8.520 | 3,473,293 | -0.18(-2.07%) |
Jun 28, 2019 | 8.860 | 8.960 | 8.620 | 8.700 | 12,069,900 | -0.02(-0.23%) |
Jun 27, 2019 | 8.840 | 8.890 | 8.625 | 8.720 | 1,677,170 | -0.13(-1.47%) |
Jun 26, 2019 | 8.660 | 8.900 | 8.543 | 8.850 | 2,251,024 | +0.22(+2.55%) |
Jun 25, 2019 | 8.510 | 8.740 | 8.410 | 8.630 | 1,934,249 | +0.14(+1.65%) |
Jun 24, 2019 | 9.040 | 9.040 | 8.430 | 8.490 | 2,204,544 | -0.62(-6.81%) |
Jun 21, 2019 | 8.900 | 9.180 | 8.800 | 9.110 | 3,307,700 | +0.27(+3.05%) |
Jun 20, 2019 | 8.990 | 9.085 | 8.710 | 8.840 | 1,555,571 | -0.06(-0.67%) |
Jun 19, 2019 | 8.840 | 8.990 | 8.710 | 8.900 | 2,095,846 | +0.11(+1.25%) |
Jun 18, 2019 | 8.970 | 9.140 | 8.730 | 8.790 | 2,572,456 | -0.05(-0.57%) |
Jun 17, 2019 | 8.820 | 9.050 | 8.750 | 8.840 | 1,897,637 | -0.06(-0.67%) |
Jun 14, 2019 | 8.790 | 9.000 | 8.690 | 8.900 | 2,172,300 | +0.10(+1.14%) |
Jun 13, 2019 | 8.310 | 8.900 | 8.230 | 8.800 | 2,444,221 | +0.56(+6.80%) |
Jun 12, 2019 | 8.240 | 8.580 | 8.150 | 8.240 | 2,155,189 | -0.28(-3.29%) |
Jun 11, 2019 | 8.510 | 8.630 | 8.270 | 8.520 | 2,341,705 | +0.13(+1.55%) |
Jun 10, 2019 | 8.280 | 8.700 | 8.240 | 8.390 | 2,903,541 | +0.22(+2.69%) |
Jun 07, 2019 | 7.950 | 8.290 | 7.810 | 8.170 | 4,763,600 | -0.01(-0.12%) |
Jun 06, 2019 | 7.950 | 8.550 | 7.780 | 8.180 | 7,359,635 | -1.16(-12.42%) |
Jun 05, 2019 | 9.790 | 9.910 | 9.310 | 9.340 | 3,544,125 | -0.41(-4.21%) |
Jun 04, 2019 | 9.380 | 9.780 | 9.380 | 9.750 | 2,904,926 | +0.45(+4.84%) |