Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 4.250 | 4.345 | 4.130 | 4.180 | 22,400 | -0.04(-0.95%) |
Aug 29, 2019 | 4.350 | 4.460 | 4.160 | 4.220 | 63,875 | +0.03(+0.72%) |
Aug 28, 2019 | 4.120 | 4.210 | 4.120 | 4.190 | 19,324 | +0.05(+1.21%) |
Aug 27, 2019 | 4.410 | 4.470 | 4.130 | 4.140 | 23,015 | -0.23(-5.26%) |
Aug 26, 2019 | 4.140 | 4.400 | 4.090 | 4.370 | 28,240 | +0.26(+6.33%) |
Aug 23, 2019 | 4.400 | 4.410 | 4.090 | 4.110 | 34,000 | -0.33(-7.43%) |
Aug 22, 2019 | 4.440 | 4.560 | 4.385 | 4.440 | 32,380 | -0.01(-0.22%) |
Aug 21, 2019 | 4.720 | 4.770 | 4.440 | 4.450 | 70,984 | -0.25(-5.32%) |
Aug 20, 2019 | 4.820 | 4.880 | 4.700 | 4.700 | 32,847 | -0.13(-2.69%) |
Aug 19, 2019 | 4.830 | 4.885 | 4.755 | 4.830 | 45,906 | +0.03(+0.63%) |
Aug 16, 2019 | 4.820 | 4.870 | 4.655 | 4.800 | 84,300 | +0.00(+0.00%) |
Aug 15, 2019 | 4.830 | 4.880 | 4.785 | 4.800 | 49,397 | +0.00(+0.00%) |
Aug 14, 2019 | 4.720 | 4.810 | 4.720 | 4.800 | 60,854 | -0.01(-0.21%) |
Aug 13, 2019 | 4.770 | 4.840 | 4.600 | 4.810 | 34,821 | +0.00(+0.00%) |
Aug 12, 2019 | 4.780 | 4.860 | 4.300 | 4.810 | 24,352 | -0.02(-0.41%) |
Aug 09, 2019 | 4.800 | 4.900 | 4.790 | 4.830 | 55,000 | -0.02(-0.41%) |
Aug 08, 2019 | 4.620 | 4.940 | 4.590 | 4.850 | 49,861 | +0.24(+5.21%) |
Aug 07, 2019 | 4.590 | 4.690 | 4.370 | 4.610 | 88,756 | -0.07(-1.50%) |
Aug 06, 2019 | 4.980 | 5.280 | 4.300 | 4.680 | 202,157 | -1.00(-17.61%) |
Aug 05, 2019 | 5.820 | 5.890 | 5.650 | 5.680 | 46,649 | -0.35(-5.80%) |
Aug 02, 2019 | 5.990 | 6.080 | 5.700 | 6.030 | 39,100 | -0.01(-0.17%) |
Aug 01, 2019 | 6.060 | 6.150 | 6.010 | 6.040 | 64,624 | -0.06(-0.98%) |
Jul 31, 2019 | 6.490 | 6.530 | 6.050 | 6.100 | 84,640 | -0.41(-6.30%) |
Jul 30, 2019 | 6.430 | 6.660 | 6.130 | 6.510 | 126,875 | -0.01(-0.15%) |
Jul 29, 2019 | 6.700 | 6.700 | 6.510 | 6.520 | 21,972 | -0.22(-3.26%) |
Jul 26, 2019 | 6.510 | 6.860 | 6.510 | 6.740 | 19,900 | +0.24(+3.69%) |
Jul 25, 2019 | 6.600 | 6.670 | 6.470 | 6.500 | 97,217 | -0.16(-2.40%) |
Jul 24, 2019 | 6.510 | 6.720 | 6.410 | 6.660 | 60,158 | +0.10(+1.52%) |
Jul 23, 2019 | 6.300 | 6.610 | 6.290 | 6.560 | 48,713 | +0.28(+4.46%) |
Jul 22, 2019 | 6.570 | 6.650 | 6.200 | 6.280 | 42,905 | -0.27(-4.12%) |
Jul 19, 2019 | 6.990 | 7.050 | 6.530 | 6.550 | 26,500 | -0.45(-6.43%) |
Jul 18, 2019 | 7.000 | 7.080 | 6.985 | 7.000 | 29,808 | -0.04(-0.57%) |
Jul 17, 2019 | 6.970 | 7.060 | 6.960 | 7.040 | 19,786 | +0.02(+0.28%) |
Jul 16, 2019 | 6.750 | 7.070 | 6.750 | 7.020 | 52,557 | +0.26(+3.85%) |
Jul 15, 2019 | 6.820 | 6.820 | 6.625 | 6.760 | 26,332 | -0.06(-0.88%) |
Jul 12, 2019 | 7.010 | 7.080 | 6.820 | 6.820 | 49,000 | -0.25(-3.54%) |
Jul 11, 2019 | 6.800 | 7.100 | 6.800 | 7.070 | 47,695 | +0.22(+3.21%) |
Jul 10, 2019 | 6.750 | 6.890 | 6.530 | 6.850 | 55,793 | +0.09(+1.33%) |
Jul 09, 2019 | 6.700 | 6.800 | 6.700 | 6.760 | 29,973 | +0.01(+0.15%) |
Jul 08, 2019 | 6.930 | 7.000 | 6.720 | 6.750 | 26,693 | -0.21(-3.02%) |
Jul 05, 2019 | 7.100 | 7.110 | 6.900 | 6.960 | 18,300 | -0.22(-3.06%) |
Jul 03, 2019 | 7.020 | 7.240 | 6.840 | 7.180 | 22,500 | +0.16(+2.28%) |
Jul 02, 2019 | 7.060 | 7.140 | 6.820 | 7.020 | 18,259 | -0.06(-0.85%) |
Jul 01, 2019 | 7.440 | 7.440 | 7.040 | 7.080 | 31,687 | -0.33(-4.45%) |
Jun 28, 2019 | 7.150 | 7.420 | 7.080 | 7.410 | 150,800 | +0.28(+3.93%) |
Jun 27, 2019 | 7.030 | 7.130 | 7.030 | 7.130 | 27,007 | +0.13(+1.86%) |
Jun 26, 2019 | 7.000 | 7.130 | 6.985 | 7.000 | 25,922 | +0.00(+0.00%) |
Jun 25, 2019 | 7.040 | 7.130 | 6.990 | 7.000 | 34,483 | -0.05(-0.71%) |
Jun 24, 2019 | 7.060 | 7.100 | 6.980 | 7.050 | 48,914 | -0.06(-0.84%) |
Jun 21, 2019 | 6.840 | 7.130 | 6.820 | 7.110 | 63,000 | +0.22(+3.19%) |
Jun 20, 2019 | 7.240 | 7.300 | 6.790 | 6.890 | 25,892 | -0.30(-4.17%) |
Jun 19, 2019 | 7.070 | 7.240 | 7.010 | 7.190 | 30,565 | +0.10(+1.41%) |
Jun 18, 2019 | 6.840 | 7.100 | 6.804 | 7.090 | 30,945 | +0.25(+3.65%) |
Jun 17, 2019 | 6.860 | 6.960 | 6.820 | 6.840 | 10,615 | -0.02(-0.29%) |
Jun 14, 2019 | 7.010 | 7.045 | 6.800 | 6.860 | 19,700 | -0.18(-2.56%) |
Jun 13, 2019 | 6.870 | 7.170 | 6.870 | 7.040 | 18,516 | +0.14(+2.03%) |
Jun 12, 2019 | 6.750 | 6.930 | 6.750 | 6.900 | 17,472 | +0.14(+2.07%) |
Jun 11, 2019 | 6.830 | 6.850 | 6.735 | 6.760 | 18,299 | -0.07(-1.02%) |
Jun 10, 2019 | 6.670 | 6.875 | 6.670 | 6.830 | 18,554 | +0.13(+1.94%) |
Jun 07, 2019 | 6.580 | 6.804 | 6.530 | 6.700 | 64,000 | +0.09(+1.36%) |
Jun 06, 2019 | 6.730 | 6.730 | 6.540 | 6.610 | 60,684 | -0.13(-1.93%) |
Jun 05, 2019 | 6.840 | 7.010 | 6.720 | 6.740 | 24,054 | -0.14(-2.03%) |
Jun 04, 2019 | 6.930 | 7.010 | 6.770 | 6.880 | 22,533 | -0.01(-0.15%) |