Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 4.841 | 4.841 | 4.841 | 4.841 | 400 | +0.04(+0.86%) |
Aug 29, 2019 | 5.110 | 5.110 | 4.800 | 4.800 | 3,257 | -0.33(-6.43%) |
Aug 28, 2019 | 4.820 | 5.130 | 4.820 | 5.130 | 3,384 | +0.17(+3.43%) |
Aug 27, 2019 | 4.900 | 4.970 | 4.640 | 4.960 | 25,984 | +0.16(+3.33%) |
Aug 26, 2019 | 5.000 | 5.000 | 4.800 | 4.800 | 8,152 | -0.17(-3.34%) |
Aug 23, 2019 | 4.920 | 5.014 | 4.900 | 4.966 | 1,300 | -0.03(-0.68%) |
Aug 22, 2019 | 4.750 | 5.150 | 4.610 | 5.000 | 10,568 | +0.44(+9.65%) |
Aug 21, 2019 | 5.300 | 5.300 | 4.560 | 4.560 | 60,849 | -0.74(-13.96%) |
Aug 20, 2019 | 5.590 | 5.600 | 5.300 | 5.300 | 27,509 | -0.28(-5.02%) |
Aug 19, 2019 | 5.900 | 5.900 | 5.580 | 5.580 | 6,980 | -0.11(-1.93%) |
Aug 16, 2019 | 5.740 | 5.990 | 5.690 | 5.690 | 4,700 | +0.11(+1.97%) |
Aug 15, 2019 | 5.978 | 6.094 | 5.580 | 5.580 | 9,425 | -0.22(-3.79%) |
Aug 14, 2019 | 5.850 | 5.980 | 5.600 | 5.800 | 28,080 | +0.06(+1.05%) |
Aug 13, 2019 | 6.030 | 6.100 | 5.739 | 5.739 | 30,112 | -0.30(-4.98%) |
Aug 12, 2019 | 5.990 | 6.050 | 5.749 | 6.040 | 11,492 | +0.10(+1.68%) |
Aug 09, 2019 | 5.740 | 6.070 | 5.730 | 5.940 | 11,700 | +0.25(+4.39%) |
Aug 08, 2019 | 5.950 | 5.950 | 5.687 | 5.690 | 9,353 | -0.31(-5.17%) |
Aug 07, 2019 | 6.130 | 6.150 | 5.950 | 6.000 | 24,450 | -0.15(-2.44%) |
Aug 06, 2019 | 5.980 | 6.150 | 5.800 | 6.150 | 25,052 | +0.17(+2.84%) |
Aug 05, 2019 | 5.840 | 5.980 | 5.840 | 5.980 | 13,902 | +0.16(+2.77%) |
Aug 02, 2019 | 5.830 | 5.830 | 5.750 | 5.819 | 2,500 | +0.11(+1.90%) |
Aug 01, 2019 | 5.980 | 5.980 | 5.600 | 5.710 | 16,844 | -0.24(-4.03%) |
Jul 31, 2019 | 6.120 | 6.150 | 5.950 | 5.950 | 30,991 | -0.19(-3.17%) |
Jul 30, 2019 | 6.030 | 6.240 | 5.820 | 6.145 | 45,563 | +0.16(+2.76%) |
Jul 29, 2019 | 6.050 | 6.290 | 5.960 | 5.980 | 84,211 | -0.02(-0.33%) |
Jul 26, 2019 | 5.990 | 6.100 | 5.900 | 6.000 | 18,700 | +0.02(+0.33%) |
Jul 25, 2019 | 5.990 | 5.990 | 5.818 | 5.980 | 18,116 | +0.04(+0.59%) |
Jul 24, 2019 | 5.610 | 6.000 | 5.610 | 5.945 | 8,193 | +0.17(+2.85%) |
Jul 23, 2019 | 5.750 | 5.780 | 5.560 | 5.780 | 3,345 | -0.02(-0.34%) |
Jul 22, 2019 | 5.820 | 5.820 | 5.600 | 5.800 | 22,026 | +0.06(+1.05%) |
Jul 19, 2019 | 5.650 | 5.780 | 5.560 | 5.740 | 8,700 | +0.18(+3.24%) |
Jul 18, 2019 | 5.620 | 5.800 | 5.560 | 5.560 | 14,956 | -0.09(-1.59%) |
Jul 17, 2019 | 6.040 | 6.040 | 5.597 | 5.650 | 22,343 | -0.30(-5.04%) |
Jul 16, 2019 | 5.697 | 5.950 | 5.377 | 5.950 | 6,453 | +0.55(+10.19%) |
Jul 15, 2019 | 5.650 | 5.941 | 5.305 | 5.400 | 28,158 | -0.35(-6.09%) |
Jul 12, 2019 | 5.620 | 6.178 | 5.530 | 5.750 | 53,600 | +0.19(+3.42%) |
Jul 11, 2019 | 5.080 | 5.850 | 5.059 | 5.560 | 27,008 | +0.48(+9.45%) |
Jul 10, 2019 | 4.890 | 5.080 | 4.890 | 5.080 | 7,639 | +0.18(+3.67%) |
Jul 09, 2019 | 5.000 | 5.000 | 4.730 | 4.900 | 6,744 | -0.07(-1.41%) |
Jul 08, 2019 | 4.750 | 4.985 | 4.710 | 4.970 | 16,111 | +0.26(+5.52%) |
Jul 05, 2019 | 4.840 | 4.930 | 4.700 | 4.710 | 28,700 | -0.23(-4.66%) |
Jul 03, 2019 | 4.970 | 5.080 | 4.940 | 4.940 | 9,300 | -0.13(-2.56%) |
Jul 02, 2019 | 5.000 | 5.070 | 4.980 | 5.070 | 15,468 | +0.08(+1.60%) |
Jul 01, 2019 | 5.050 | 5.100 | 4.940 | 4.990 | 11,804 | +0.05(+1.01%) |
Jun 28, 2019 | 5.200 | 5.200 | 4.930 | 4.940 | 17,700 | -0.21(-4.08%) |
Jun 27, 2019 | 5.170 | 5.179 | 5.150 | 5.150 | 5,390 | +0.00(+0.00%) |
Jun 26, 2019 | 5.540 | 5.540 | 5.150 | 5.150 | 6,390 | +0.04(+0.78%) |
Jun 25, 2019 | 5.150 | 5.274 | 5.110 | 5.110 | 25,155 | -0.04(-0.78%) |
Jun 24, 2019 | 5.550 | 5.820 | 5.100 | 5.150 | 26,105 | -0.39(-7.04%) |
Jun 21, 2019 | 6.220 | 6.250 | 5.490 | 5.540 | 52,600 | -0.35(-5.94%) |
Jun 20, 2019 | 5.890 | 6.300 | 5.840 | 5.890 | 76,025 | -0.04(-0.67%) |
Jun 19, 2019 | 5.834 | 6.080 | 5.834 | 5.930 | 32,869 | -0.04(-0.67%) |
Jun 18, 2019 | 5.700 | 6.000 | 5.580 | 5.970 | 76,163 | +0.34(+6.04%) |
Jun 17, 2019 | 5.390 | 5.650 | 5.350 | 5.630 | 60,624 | +0.28(+5.23%) |
Jun 14, 2019 | 5.050 | 5.524 | 4.939 | 5.350 | 15,000 | +0.27(+5.31%) |
Jun 13, 2019 | 5.090 | 5.090 | 4.870 | 5.080 | 6,790 | +0.13(+2.63%) |
Jun 12, 2019 | 4.930 | 5.100 | 4.845 | 4.950 | 14,896 | +0.18(+3.85%) |
Jun 11, 2019 | 4.940 | 4.940 | 4.760 | 4.767 | 1,377 | -0.13(-2.72%) |
Jun 10, 2019 | 4.970 | 4.976 | 4.850 | 4.900 | 10,854 | +0.10(+2.08%) |
Jun 07, 2019 | 4.700 | 4.951 | 4.690 | 4.800 | 4,400 | +0.11(+2.35%) |
Jun 06, 2019 | 5.030 | 5.120 | 4.520 | 4.690 | 24,761 | -0.31(-6.20%) |
Jun 05, 2019 | 5.150 | 5.252 | 5.000 | 5.000 | 13,026 | -0.15(-2.91%) |
Jun 04, 2019 | 5.230 | 5.280 | 5.150 | 5.150 | 18,747 | -0.08(-1.53%) |