Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 4.220 | 4.220 | 4.001 | 4.120 | 18,700 | -0.02(-0.48%) |
Aug 29, 2019 | 4.100 | 4.290 | 3.980 | 4.140 | 60,137 | +0.15(+3.89%) |
Aug 28, 2019 | 4.053 | 4.148 | 3.920 | 3.985 | 26,269 | -0.06(-1.60%) |
Aug 27, 2019 | 4.260 | 4.480 | 3.901 | 4.050 | 50,522 | -0.19(-4.48%) |
Aug 26, 2019 | 4.690 | 4.700 | 4.160 | 4.240 | 59,975 | -0.08(-1.85%) |
Aug 23, 2019 | 4.660 | 4.690 | 4.250 | 4.320 | 52,300 | -0.34(-7.30%) |
Aug 22, 2019 | 4.800 | 5.000 | 4.590 | 4.660 | 80,705 | -0.11(-2.31%) |
Aug 21, 2019 | 4.390 | 4.890 | 4.380 | 4.770 | 83,220 | +0.39(+8.90%) |
Aug 20, 2019 | 5.090 | 5.230 | 4.240 | 4.380 | 59,563 | -0.58(-11.69%) |
Aug 19, 2019 | 4.950 | 6.000 | 4.850 | 4.960 | 187,151 | +0.35(+7.59%) |
Aug 16, 2019 | 3.610 | 4.640 | 3.610 | 4.610 | 48,100 | +1.04(+29.13%) |
Aug 15, 2019 | 3.850 | 4.030 | 3.560 | 3.570 | 14,376 | -0.24(-6.30%) |
Aug 14, 2019 | 3.900 | 4.290 | 3.810 | 3.810 | 34,005 | -0.12(-3.05%) |
Aug 13, 2019 | 4.080 | 4.320 | 3.850 | 3.930 | 30,538 | -0.14(-3.44%) |
Aug 12, 2019 | 4.270 | 4.270 | 4.060 | 4.070 | 12,177 | -0.20(-4.68%) |
Aug 09, 2019 | 4.500 | 4.630 | 3.800 | 4.270 | 56,400 | +0.00(+0.00%) |
Aug 08, 2019 | 4.230 | 4.490 | 4.230 | 4.270 | 31,621 | +0.04(+0.95%) |
Aug 07, 2019 | 4.160 | 4.260 | 3.980 | 4.230 | 31,808 | +0.07(+1.68%) |
Aug 06, 2019 | 4.070 | 4.850 | 4.070 | 4.160 | 27,916 | +0.09(+2.21%) |
Aug 05, 2019 | 4.440 | 4.520 | 4.030 | 4.070 | 30,582 | -0.37(-8.33%) |
Aug 02, 2019 | 4.650 | 4.975 | 4.320 | 4.440 | 23,900 | -0.25(-5.33%) |
Aug 01, 2019 | 5.000 | 5.120 | 4.620 | 4.690 | 20,460 | -0.27(-5.44%) |
Jul 31, 2019 | 5.020 | 5.120 | 4.960 | 4.960 | 26,801 | -0.05(-1.00%) |
Jul 30, 2019 | 5.080 | 5.130 | 4.992 | 5.010 | 24,774 | -0.12(-2.34%) |
Jul 29, 2019 | 5.170 | 5.190 | 5.090 | 5.130 | 18,021 | +0.02(+0.39%) |
Jul 26, 2019 | 4.860 | 5.140 | 4.860 | 5.110 | 19,800 | +0.30(+6.24%) |
Jul 25, 2019 | 5.110 | 5.120 | 4.750 | 4.810 | 62,625 | -0.32(-6.24%) |
Jul 24, 2019 | 5.400 | 5.400 | 5.130 | 5.130 | 50,438 | -0.31(-5.70%) |
Jul 23, 2019 | 5.820 | 5.950 | 5.370 | 5.440 | 56,423 | -0.46(-7.80%) |
Jul 22, 2019 | 6.110 | 6.180 | 5.830 | 5.900 | 31,796 | -0.25(-4.07%) |
Jul 19, 2019 | 6.150 | 6.310 | 6.100 | 6.150 | 24,400 | -0.05(-0.81%) |
Jul 18, 2019 | 6.360 | 6.460 | 6.080 | 6.200 | 17,172 | -0.20(-3.13%) |
Jul 17, 2019 | 6.770 | 6.770 | 6.300 | 6.400 | 52,445 | +0.09(+1.43%) |
Jul 16, 2019 | 6.900 | 7.023 | 6.300 | 6.310 | 72,633 | -0.51(-7.48%) |
Jul 15, 2019 | 7.860 | 7.860 | 6.620 | 6.820 | 88,561 | -0.92(-11.89%) |
Jul 12, 2019 | 7.870 | 7.930 | 7.710 | 7.740 | 21,300 | -0.19(-2.40%) |
Jul 11, 2019 | 7.950 | 8.000 | 7.600 | 7.930 | 20,335 | -0.03(-0.38%) |
Jul 10, 2019 | 8.020 | 8.050 | 7.840 | 7.960 | 11,078 | -0.09(-1.12%) |
Jul 09, 2019 | 8.010 | 8.100 | 7.630 | 8.050 | 20,728 | +0.24(+3.07%) |
Jul 08, 2019 | 7.920 | 8.040 | 7.790 | 7.810 | 25,360 | -0.10(-1.26%) |
Jul 05, 2019 | 7.660 | 8.250 | 7.620 | 7.910 | 33,800 | +0.16(+2.06%) |
Jul 03, 2019 | 8.030 | 8.030 | 7.700 | 7.750 | 14,000 | -0.34(-4.20%) |
Jul 02, 2019 | 7.940 | 8.150 | 7.714 | 8.090 | 32,530 | +0.09(+1.12%) |
Jul 01, 2019 | 7.670 | 8.350 | 7.670 | 8.000 | 97,386 | +0.40(+5.26%) |
Jun 28, 2019 | 7.370 | 7.890 | 7.266 | 7.600 | 1,122,000 | +0.17(+2.29%) |
Jun 27, 2019 | 7.290 | 7.480 | 7.210 | 7.430 | 33,381 | +0.08(+1.09%) |
Jun 26, 2019 | 7.280 | 7.350 | 7.085 | 7.350 | 27,729 | +0.01(+0.14%) |
Jun 25, 2019 | 7.220 | 7.400 | 7.150 | 7.340 | 10,325 | +0.13(+1.80%) |
Jun 24, 2019 | 7.040 | 7.310 | 7.001 | 7.210 | 22,790 | +0.07(+0.98%) |
Jun 21, 2019 | 7.380 | 7.380 | 6.990 | 7.140 | 32,200 | -0.04(-0.56%) |
Jun 20, 2019 | 7.480 | 7.570 | 7.180 | 7.180 | 105,320 | -0.21(-2.84%) |
Jun 19, 2019 | 7.370 | 7.460 | 7.370 | 7.390 | 22,107 | +0.04(+0.54%) |
Jun 18, 2019 | 7.410 | 7.460 | 7.160 | 7.350 | 20,215 | -0.05(-0.68%) |
Jun 17, 2019 | 7.280 | 7.490 | 7.230 | 7.400 | 31,595 | +0.07(+0.95%) |
Jun 14, 2019 | 6.931 | 7.400 | 6.931 | 7.330 | 25,400 | +0.06(+0.83%) |
Jun 13, 2019 | 7.150 | 7.450 | 7.132 | 7.270 | 28,933 | -0.03(-0.41%) |
Jun 12, 2019 | 7.461 | 7.461 | 7.260 | 7.300 | 42,527 | -0.01(-0.14%) |
Jun 11, 2019 | 7.370 | 7.500 | 7.280 | 7.310 | 117,033 | +0.01(+0.14%) |
Jun 10, 2019 | 7.120 | 7.400 | 7.080 | 7.300 | 36,899 | +0.23(+3.25%) |
Jun 07, 2019 | 7.010 | 7.510 | 6.899 | 7.070 | 28,500 | -0.08(-1.12%) |
Jun 06, 2019 | 6.700 | 7.250 | 6.640 | 7.150 | 44,125 | +0.46(+6.88%) |
Jun 05, 2019 | 6.660 | 6.870 | 6.600 | 6.690 | 25,723 | +0.11(+1.67%) |
Jun 04, 2019 | 6.860 | 6.860 | 6.380 | 6.580 | 54,519 | -0.21(-3.09%) |