Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 4.380 | 4.490 | 4.330 | 4.350 | 494,900 | -0.03(-0.68%) |
Aug 29, 2019 | 4.470 | 4.565 | 4.330 | 4.380 | 1,631,192 | -0.02(-0.45%) |
Aug 28, 2019 | 4.440 | 4.610 | 4.380 | 4.400 | 1,343,501 | +0.00(+0.00%) |
Aug 27, 2019 | 4.570 | 4.580 | 4.350 | 4.400 | 1,079,182 | -0.12(-2.65%) |
Aug 26, 2019 | 4.700 | 4.730 | 4.470 | 4.520 | 846,194 | -0.11(-2.38%) |
Aug 23, 2019 | 4.640 | 4.735 | 4.560 | 4.630 | 722,500 | -0.04(-0.86%) |
Aug 22, 2019 | 4.680 | 4.735 | 4.635 | 4.670 | 473,711 | +0.01(+0.21%) |
Aug 21, 2019 | 4.660 | 4.710 | 4.590 | 4.660 | 384,715 | +0.08(+1.75%) |
Aug 20, 2019 | 4.510 | 4.590 | 4.340 | 4.580 | 513,666 | +0.04(+0.88%) |
Aug 19, 2019 | 4.480 | 4.590 | 4.420 | 4.540 | 1,039,838 | +0.15(+3.42%) |
Aug 16, 2019 | 4.150 | 4.400 | 3.985 | 4.390 | 1,144,700 | +0.25(+6.04%) |
Aug 15, 2019 | 4.080 | 4.170 | 3.980 | 4.140 | 621,663 | +0.02(+0.49%) |
Aug 14, 2019 | 4.390 | 4.390 | 4.050 | 4.120 | 817,233 | -0.38(-8.44%) |
Aug 13, 2019 | 4.400 | 4.665 | 4.390 | 4.500 | 732,851 | +0.06(+1.35%) |
Aug 12, 2019 | 4.680 | 4.720 | 4.435 | 4.440 | 559,226 | -0.27(-5.73%) |
Aug 09, 2019 | 4.950 | 4.950 | 4.700 | 4.710 | 832,700 | -0.25(-5.04%) |
Aug 08, 2019 | 5.090 | 5.100 | 4.945 | 4.960 | 696,885 | -0.07(-1.39%) |
Aug 07, 2019 | 5.050 | 5.050 | 4.880 | 5.030 | 931,565 | -0.02(-0.40%) |
Aug 06, 2019 | 4.860 | 5.240 | 4.780 | 5.050 | 982,426 | +0.04(+0.80%) |
Aug 05, 2019 | 5.170 | 5.170 | 4.965 | 5.010 | 618,213 | -0.29(-5.47%) |
Aug 02, 2019 | 5.320 | 5.372 | 5.110 | 5.300 | 530,800 | -0.03(-0.56%) |
Aug 01, 2019 | 5.630 | 5.700 | 5.330 | 5.330 | 755,089 | -0.37(-6.49%) |
Jul 31, 2019 | 5.740 | 5.825 | 5.640 | 5.700 | 700,159 | -0.04(-0.70%) |
Jul 30, 2019 | 5.500 | 5.750 | 5.470 | 5.740 | 789,517 | +0.21(+3.80%) |
Jul 29, 2019 | 5.740 | 5.740 | 5.490 | 5.530 | 357,747 | -0.19(-3.32%) |
Jul 26, 2019 | 5.740 | 5.760 | 5.655 | 5.720 | 287,300 | +0.02(+0.35%) |
Jul 25, 2019 | 5.880 | 5.880 | 5.620 | 5.700 | 470,969 | -0.13(-2.23%) |
Jul 24, 2019 | 5.700 | 5.840 | 5.700 | 5.830 | 512,121 | +0.11(+1.92%) |
Jul 23, 2019 | 5.620 | 5.730 | 5.550 | 5.720 | 617,433 | +0.12(+2.14%) |
Jul 22, 2019 | 5.610 | 5.740 | 5.560 | 5.600 | 323,042 | +0.00(+0.00%) |
Jul 19, 2019 | 5.590 | 5.670 | 5.555 | 5.600 | 450,900 | +0.00(+0.00%) |
Jul 18, 2019 | 5.620 | 5.660 | 5.510 | 5.600 | 757,970 | -0.04(-0.71%) |
Jul 17, 2019 | 5.680 | 5.680 | 5.520 | 5.640 | 494,714 | -0.05(-0.88%) |
Jul 16, 2019 | 5.670 | 5.760 | 5.560 | 5.690 | 389,921 | +0.01(+0.18%) |
Jul 15, 2019 | 5.940 | 5.940 | 5.680 | 5.680 | 222,290 | -0.23(-3.89%) |
Jul 12, 2019 | 5.820 | 5.980 | 5.770 | 5.910 | 524,500 | +0.09(+1.55%) |
Jul 11, 2019 | 5.780 | 5.830 | 5.710 | 5.820 | 299,849 | +0.03(+0.52%) |
Jul 10, 2019 | 5.870 | 5.910 | 5.720 | 5.790 | 531,728 | +0.00(+0.00%) |
Jul 09, 2019 | 5.600 | 5.810 | 5.540 | 5.790 | 695,760 | +0.16(+2.84%) |
Jul 08, 2019 | 5.680 | 5.710 | 5.565 | 5.630 | 907,977 | -0.08(-1.40%) |
Jul 05, 2019 | 5.710 | 5.720 | 5.560 | 5.710 | 551,500 | -0.04(-0.70%) |
Jul 03, 2019 | 5.640 | 5.790 | 5.540 | 5.750 | 398,200 | +0.13(+2.31%) |
Jul 02, 2019 | 5.700 | 5.700 | 5.450 | 5.620 | 1,184,277 | +0.13(+2.37%) |
Jul 01, 2019 | 5.550 | 5.710 | 5.470 | 5.490 | 1,055,956 | +0.03(+0.55%) |
Jun 28, 2019 | 5.400 | 5.520 | 5.270 | 5.460 | 5,782,400 | +0.06(+1.11%) |
Jun 27, 2019 | 5.310 | 5.450 | 5.310 | 5.400 | 690,006 | +0.10(+1.89%) |
Jun 26, 2019 | 5.350 | 5.420 | 5.270 | 5.300 | 858,214 | +0.04(+0.76%) |
Jun 25, 2019 | 5.190 | 5.485 | 5.080 | 5.260 | 2,583,450 | +0.10(+1.94%) |
Jun 24, 2019 | 5.480 | 5.540 | 4.990 | 5.160 | 1,669,659 | -0.31(-5.67%) |
Jun 21, 2019 | 6.020 | 6.100 | 5.405 | 5.470 | 2,390,500 | -0.88(-13.86%) |
Jun 20, 2019 | 6.490 | 6.530 | 6.320 | 6.350 | 911,539 | +0.06(+0.95%) |
Jun 19, 2019 | 6.080 | 6.300 | 6.020 | 6.290 | 488,069 | +0.22(+3.62%) |
Jun 18, 2019 | 6.010 | 6.150 | 6.010 | 6.070 | 685,493 | +0.12(+2.02%) |
Jun 17, 2019 | 5.940 | 6.030 | 5.910 | 5.950 | 666,828 | +0.01(+0.17%) |
Jun 14, 2019 | 6.290 | 6.320 | 5.920 | 5.940 | 850,200 | -0.36(-5.71%) |
Jun 13, 2019 | 6.150 | 6.415 | 6.145 | 6.300 | 859,714 | +0.27(+4.48%) |
Jun 12, 2019 | 6.030 | 6.150 | 5.980 | 6.030 | 530,429 | -0.04(-0.66%) |
Jun 11, 2019 | 6.170 | 6.250 | 6.000 | 6.070 | 863,868 | -0.01(-0.16%) |
Jun 10, 2019 | 6.110 | 6.260 | 6.060 | 6.080 | 391,905 | -0.02(-0.33%) |
Jun 07, 2019 | 6.040 | 6.155 | 5.970 | 6.100 | 916,200 | +0.09(+1.50%) |
Jun 06, 2019 | 6.120 | 6.240 | 5.890 | 6.010 | 1,180,748 | -0.10(-1.64%) |
Jun 05, 2019 | 6.090 | 6.150 | 5.950 | 6.110 | 740,762 | +0.00(+0.00%) |
Jun 04, 2019 | 6.000 | 6.110 | 5.900 | 6.110 | 863,890 | +0.19(+3.21%) |