Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 5.320 | 5.450 | 5.300 | 5.430 | 565,800 | +0.13(+2.45%) |
Aug 29, 2019 | 5.180 | 5.340 | 5.100 | 5.300 | 430,137 | +0.18(+3.52%) |
Aug 28, 2019 | 4.860 | 5.190 | 4.790 | 5.120 | 461,464 | +0.25(+5.13%) |
Aug 27, 2019 | 5.130 | 5.190 | 4.790 | 4.870 | 458,116 | -0.21(-4.13%) |
Aug 26, 2019 | 4.810 | 5.120 | 4.680 | 5.080 | 386,924 | +0.36(+7.63%) |
Aug 23, 2019 | 4.850 | 5.050 | 4.700 | 4.720 | 385,400 | -0.18(-3.67%) |
Aug 22, 2019 | 5.420 | 5.420 | 4.870 | 4.900 | 631,026 | -0.52(-9.59%) |
Aug 21, 2019 | 5.430 | 5.750 | 5.270 | 5.420 | 725,059 | +0.05(+0.93%) |
Aug 20, 2019 | 5.000 | 5.440 | 4.960 | 5.370 | 749,500 | +0.37(+7.40%) |
Aug 19, 2019 | 4.730 | 5.010 | 4.660 | 5.000 | 649,825 | +0.27(+5.71%) |
Aug 16, 2019 | 3.960 | 4.780 | 3.960 | 4.730 | 1,208,200 | +0.80(+20.36%) |
Aug 15, 2019 | 4.580 | 4.600 | 3.700 | 3.930 | 977,631 | -0.61(-13.44%) |
Aug 14, 2019 | 4.650 | 4.720 | 4.470 | 4.540 | 539,881 | -0.21(-4.42%) |
Aug 13, 2019 | 4.800 | 4.890 | 4.620 | 4.750 | 747,864 | -0.10(-2.06%) |
Aug 12, 2019 | 4.270 | 4.890 | 4.170 | 4.850 | 1,185,127 | +0.58(+13.58%) |
Aug 09, 2019 | 4.140 | 4.620 | 4.140 | 4.270 | 949,000 | +0.27(+6.75%) |
Aug 08, 2019 | 3.700 | 4.250 | 3.700 | 4.000 | 652,376 | +0.45(+12.68%) |
Aug 07, 2019 | 3.520 | 3.580 | 3.190 | 3.550 | 479,664 | -0.03(-0.84%) |
Aug 06, 2019 | 3.410 | 3.640 | 3.360 | 3.580 | 332,748 | +0.17(+4.99%) |
Aug 05, 2019 | 3.540 | 3.590 | 3.330 | 3.410 | 497,659 | -0.19(-5.28%) |
Aug 02, 2019 | 3.660 | 3.660 | 3.380 | 3.600 | 503,700 | -0.02(-0.55%) |
Aug 01, 2019 | 3.830 | 3.860 | 3.600 | 3.620 | 453,302 | -0.20(-5.24%) |
Jul 31, 2019 | 4.060 | 4.195 | 3.750 | 3.820 | 693,719 | -0.22(-5.45%) |
Jul 30, 2019 | 3.700 | 4.120 | 3.630 | 4.040 | 1,440,119 | +0.32(+8.60%) |
Jul 29, 2019 | 3.670 | 3.750 | 3.620 | 3.720 | 300,192 | +0.07(+1.92%) |
Jul 26, 2019 | 3.610 | 3.680 | 3.520 | 3.650 | 235,600 | +0.05(+1.39%) |
Jul 25, 2019 | 3.880 | 3.895 | 3.590 | 3.600 | 335,516 | -0.25(-6.49%) |
Jul 24, 2019 | 3.810 | 3.920 | 3.770 | 3.850 | 467,280 | +0.04(+1.05%) |
Jul 23, 2019 | 3.900 | 3.920 | 3.670 | 3.810 | 345,118 | -0.07(-1.80%) |
Jul 22, 2019 | 4.110 | 4.170 | 3.780 | 3.880 | 569,243 | -0.19(-4.67%) |
Jul 19, 2019 | 3.930 | 4.080 | 3.690 | 4.070 | 567,100 | +0.14(+3.56%) |
Jul 18, 2019 | 4.070 | 4.070 | 3.920 | 3.930 | 345,538 | -0.16(-3.91%) |
Jul 17, 2019 | 4.710 | 4.710 | 4.070 | 4.090 | 443,856 | -0.63(-13.35%) |
Jul 16, 2019 | 4.740 | 4.850 | 4.710 | 4.720 | 356,208 | -0.04(-0.84%) |
Jul 15, 2019 | 4.660 | 4.800 | 4.560 | 4.760 | 475,348 | +0.06(+1.28%) |
Jul 12, 2019 | 4.710 | 4.760 | 4.600 | 4.700 | 385,600 | +0.02(+0.43%) |
Jul 11, 2019 | 4.700 | 4.740 | 4.580 | 4.680 | 380,819 | -0.02(-0.43%) |
Jul 10, 2019 | 4.710 | 4.720 | 4.590 | 4.700 | 445,823 | +0.05(+1.08%) |
Jul 09, 2019 | 4.550 | 4.690 | 4.490 | 4.650 | 359,707 | +0.10(+2.20%) |
Jul 08, 2019 | 4.660 | 4.690 | 4.490 | 4.550 | 269,388 | -0.12(-2.57%) |
Jul 05, 2019 | 4.760 | 4.780 | 4.640 | 4.670 | 314,400 | -0.14(-2.91%) |
Jul 03, 2019 | 4.780 | 4.830 | 4.670 | 4.810 | 192,700 | +0.06(+1.26%) |
Jul 02, 2019 | 4.990 | 5.000 | 4.720 | 4.750 | 421,501 | -0.23(-4.62%) |
Jul 01, 2019 | 5.110 | 5.390 | 4.950 | 4.980 | 529,696 | +0.03(+0.61%) |
Jun 28, 2019 | 4.990 | 5.020 | 4.880 | 4.950 | 869,000 | -0.04(-0.80%) |
Jun 27, 2019 | 5.000 | 5.060 | 4.870 | 4.990 | 466,709 | +0.03(+0.60%) |
Jun 26, 2019 | 4.930 | 5.030 | 4.780 | 4.960 | 414,802 | +0.03(+0.61%) |
Jun 25, 2019 | 5.080 | 5.120 | 4.920 | 4.930 | 963,294 | -0.17(-3.33%) |
Jun 24, 2019 | 5.160 | 5.165 | 4.950 | 5.100 | 757,881 | -0.07(-1.35%) |
Jun 21, 2019 | 5.300 | 5.300 | 5.070 | 5.170 | 844,400 | -0.17(-3.18%) |
Jun 20, 2019 | 5.300 | 5.400 | 5.180 | 5.340 | 670,185 | +0.02(+0.38%) |
Jun 19, 2019 | 5.430 | 5.430 | 5.185 | 5.320 | 645,406 | -0.12(-2.21%) |
Jun 18, 2019 | 5.390 | 5.540 | 5.360 | 5.440 | 410,097 | +0.07(+1.30%) |
Jun 17, 2019 | 5.430 | 5.440 | 5.290 | 5.370 | 379,004 | -0.05(-0.92%) |
Jun 14, 2019 | 5.490 | 5.520 | 5.330 | 5.420 | 515,900 | -0.04(-0.73%) |
Jun 13, 2019 | 5.570 | 5.610 | 5.390 | 5.460 | 327,165 | -0.04(-0.73%) |
Jun 12, 2019 | 5.790 | 5.840 | 5.460 | 5.500 | 466,541 | -0.30(-5.17%) |
Jun 11, 2019 | 5.990 | 6.012 | 5.670 | 5.800 | 441,680 | -0.14(-2.36%) |
Jun 10, 2019 | 6.230 | 6.250 | 5.900 | 5.940 | 612,706 | -0.30(-4.81%) |
Jun 07, 2019 | 6.310 | 6.360 | 5.750 | 6.240 | 642,100 | -0.16(-2.50%) |
Jun 06, 2019 | 6.520 | 6.550 | 6.210 | 6.400 | 344,760 | -0.10(-1.54%) |
Jun 05, 2019 | 6.830 | 6.830 | 6.400 | 6.500 | 396,758 | -0.25(-3.70%) |
Jun 04, 2019 | 6.500 | 6.760 | 6.470 | 6.750 | 541,385 | +0.32(+4.98%) |