Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 4.950 | 4.977 | 4.781 | 4.801 | 2,712,678 | -0.14(-2.89%) |
Aug 29, 2019 | 5.035 | 5.080 | 4.924 | 4.944 | 2,130,456 | -0.06(-1.30%) |
Aug 28, 2019 | 5.028 | 5.145 | 4.970 | 5.009 | 1,725,078 | -0.05(-0.90%) |
Aug 27, 2019 | 5.295 | 5.347 | 5.048 | 5.054 | 3,137,161 | -0.22(-4.19%) |
Aug 26, 2019 | 5.113 | 5.282 | 5.054 | 5.275 | 4,668,661 | +0.24(+4.77%) |
Aug 23, 2019 | 5.230 | 5.256 | 5.006 | 5.035 | 3,256,814 | -0.22(-4.20%) |
Aug 22, 2019 | 5.405 | 5.464 | 5.230 | 5.256 | 2,141,681 | -0.12(-2.18%) |
Aug 21, 2019 | 5.444 | 5.496 | 5.314 | 5.373 | 3,790,271 | -0.03(-0.48%) |
Aug 20, 2019 | 5.340 | 5.431 | 5.204 | 5.399 | 2,467,348 | +0.01(+0.24%) |
Aug 19, 2019 | 5.581 | 5.607 | 5.373 | 5.386 | 2,969,796 | -0.15(-2.70%) |
Aug 16, 2019 | 5.431 | 5.590 | 5.399 | 5.535 | 2,069,257 | +0.15(+2.77%) |
Aug 15, 2019 | 5.464 | 5.535 | 5.340 | 5.386 | 3,543,024 | -0.08(-1.54%) |
Aug 14, 2019 | 5.671 | 5.671 | 5.464 | 5.470 | 2,114,666 | -0.29(-4.97%) |
Aug 13, 2019 | 5.743 | 5.821 | 5.658 | 5.756 | 2,430,469 | +0.00(+0.00%) |
Aug 12, 2019 | 5.710 | 5.782 | 5.535 | 5.756 | 3,483,270 | -0.03(-0.45%) |
Aug 09, 2019 | 5.684 | 5.801 | 5.431 | 5.782 | 4,324,923 | +0.25(+4.46%) |
Aug 08, 2019 | 5.379 | 5.548 | 5.321 | 5.535 | 4,333,298 | +0.19(+3.65%) |
Aug 07, 2019 | 5.418 | 5.438 | 5.243 | 5.340 | 3,834,638 | -0.14(-2.49%) |
Aug 06, 2019 | 5.340 | 5.512 | 5.259 | 5.477 | 4,846,941 | +0.16(+2.93%) |
Aug 05, 2019 | 5.249 | 5.360 | 5.093 | 5.321 | 5,970,010 | -0.04(-0.73%) |
Aug 02, 2019 | 5.353 | 5.379 | 5.256 | 5.360 | 4,555,507 | -0.01(-0.24%) |
Aug 01, 2019 | 5.470 | 5.522 | 5.334 | 5.373 | 3,078,889 | -0.10(-1.78%) |
Jul 31, 2019 | 5.561 | 5.626 | 5.438 | 5.470 | 3,855,547 | +0.01(+0.12%) |
Jul 30, 2019 | 5.548 | 5.574 | 5.405 | 5.464 | 4,206,236 | -0.10(-1.75%) |
Jul 29, 2019 | 5.587 | 5.632 | 5.477 | 5.561 | 2,694,961 | -0.03(-0.47%) |
Jul 26, 2019 | 5.587 | 5.645 | 5.535 | 5.587 | 2,066,025 | +0.00(+0.00%) |
Jul 25, 2019 | 5.736 | 5.762 | 5.509 | 5.587 | 2,899,541 | -0.16(-2.71%) |
Jul 24, 2019 | 5.444 | 5.762 | 5.379 | 5.743 | 6,264,227 | +0.29(+5.36%) |
Jul 23, 2019 | 5.542 | 5.581 | 5.438 | 5.451 | 2,993,007 | -0.07(-1.29%) |
Jul 22, 2019 | 5.464 | 5.574 | 5.425 | 5.522 | 3,521,281 | +0.08(+1.55%) |
Jul 19, 2019 | 5.548 | 5.652 | 5.438 | 5.438 | 2,737,152 | -0.14(-2.56%) |
Jul 18, 2019 | 5.548 | 5.607 | 5.412 | 5.581 | 2,174,524 | +0.00(+0.00%) |
Jul 17, 2019 | 5.762 | 5.762 | 5.535 | 5.581 | 4,727,304 | -0.18(-3.05%) |
Jul 16, 2019 | 5.730 | 5.834 | 5.665 | 5.756 | 2,957,113 | +0.00(+0.00%) |
Jul 15, 2019 | 6.048 | 6.087 | 5.090 | 5.756 | 7,395,693 | -0.27(-4.53%) |
Jul 12, 2019 | 6.022 | 6.237 | 6.016 | 6.029 | 6,707,425 | +0.01(+0.22%) |
Jul 11, 2019 | 5.892 | 6.393 | 5.694 | 6.016 | 8,229,133 | +0.13(+2.21%) |
Jul 10, 2019 | 5.964 | 5.977 | 5.769 | 5.886 | 3,092,285 | -0.03(-0.44%) |
Jul 09, 2019 | 5.814 | 5.925 | 5.762 | 5.912 | 3,457,190 | +0.07(+1.22%) |
Jul 08, 2019 | 5.970 | 5.990 | 5.808 | 5.840 | 4,247,294 | -0.16(-2.71%) |
Jul 05, 2019 | 6.035 | 6.035 | 5.899 | 6.003 | 1,926,258 | -0.07(-1.18%) |
Jul 03, 2019 | 6.035 | 6.078 | 5.925 | 6.074 | 2,687,587 | +0.04(+0.65%) |
Jul 02, 2019 | 6.191 | 6.269 | 6.003 | 6.035 | 5,740,649 | -0.14(-2.31%) |
Jul 01, 2019 | 6.243 | 6.321 | 6.081 | 6.178 | 7,758,998 | +0.01(+0.11%) |
Jun 28, 2019 | 6.276 | 6.367 | 5.990 | 6.172 | 36,108,036 | -0.12(-1.96%) |
Jun 27, 2019 | 6.126 | 6.354 | 6.029 | 6.295 | 7,903,026 | +0.21(+3.42%) |
Jun 26, 2019 | 6.036 | 6.165 | 5.868 | 6.087 | 22,542,798 | +0.03(+0.43%) |
Jun 25, 2019 | 6.759 | 6.759 | 5.997 | 6.061 | 16,323,162 | -0.85(-12.25%) |
Jun 24, 2019 | 6.992 | 7.102 | 6.882 | 6.908 | 3,013,613 | -0.06(-0.93%) |
Jun 21, 2019 | 7.141 | 7.141 | 6.953 | 6.973 | 8,668,302 | -0.15(-2.09%) |
Jun 20, 2019 | 7.173 | 7.263 | 7.053 | 7.121 | 2,604,436 | -0.02(-0.27%) |
Jun 19, 2019 | 7.186 | 7.199 | 6.992 | 7.141 | 2,556,035 | -0.02(-0.27%) |
Jun 18, 2019 | 7.082 | 7.347 | 7.082 | 7.160 | 3,016,188 | +0.11(+1.56%) |
Jun 17, 2019 | 6.934 | 7.160 | 6.727 | 7.050 | 3,267,472 | +0.09(+1.30%) |
Jun 14, 2019 | 6.843 | 7.044 | 6.733 | 6.960 | 3,083,851 | +0.12(+1.80%) |
Jun 13, 2019 | 6.798 | 6.927 | 6.779 | 6.837 | 3,415,509 | +0.07(+1.05%) |
Jun 12, 2019 | 6.675 | 6.882 | 6.598 | 6.766 | 2,430,033 | +0.06(+0.96%) |
Jun 11, 2019 | 6.662 | 6.785 | 6.578 | 6.701 | 2,025,204 | +0.09(+1.37%) |
Jun 10, 2019 | 6.901 | 6.908 | 6.591 | 6.611 | 2,007,010 | -0.26(-3.76%) |
Jun 07, 2019 | 6.798 | 6.927 | 6.727 | 6.869 | 4,826,022 | +0.13(+1.92%) |
Jun 06, 2019 | 6.940 | 7.027 | 6.598 | 6.740 | 3,172,863 | -0.23(-3.25%) |
Jun 05, 2019 | 6.559 | 6.985 | 6.559 | 6.966 | 6,820,235 | +0.45(+6.84%) |
Jun 04, 2019 | 6.236 | 6.533 | 6.191 | 6.520 | 4,214,285 | +0.33(+5.32%) |