Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 5.453 | 5.690 | 5.387 | 5.425 | 287,427 | -0.01(-0.17%) |
Aug 29, 2019 | 5.273 | 5.548 | 5.273 | 5.434 | 263,128 | +0.17(+3.24%) |
Aug 28, 2019 | 4.903 | 5.311 | 4.903 | 5.264 | 327,000 | +0.38(+7.77%) |
Aug 27, 2019 | 5.074 | 5.093 | 4.856 | 4.884 | 256,782 | -0.14(-2.83%) |
Aug 26, 2019 | 4.932 | 5.055 | 4.846 | 5.027 | 288,311 | +0.12(+2.51%) |
Aug 23, 2019 | 5.216 | 5.245 | 4.856 | 4.903 | 343,626 | -0.32(-6.17%) |
Aug 22, 2019 | 5.548 | 5.605 | 5.216 | 5.226 | 409,895 | -0.28(-5.00%) |
Aug 21, 2019 | 5.690 | 5.833 | 5.472 | 5.501 | 715,408 | -0.08(-1.36%) |
Aug 20, 2019 | 5.406 | 5.776 | 5.368 | 5.577 | 552,457 | +0.15(+2.80%) |
Aug 19, 2019 | 5.197 | 5.453 | 5.083 | 5.425 | 379,450 | +0.34(+6.72%) |
Aug 16, 2019 | 5.188 | 5.254 | 5.036 | 5.083 | 357,122 | -0.04(-0.74%) |
Aug 15, 2019 | 5.017 | 5.159 | 4.837 | 5.121 | 429,372 | +0.07(+1.31%) |
Aug 14, 2019 | 5.055 | 5.216 | 4.970 | 5.055 | 397,617 | -0.19(-3.62%) |
Aug 13, 2019 | 5.254 | 5.472 | 5.102 | 5.245 | 361,146 | -0.06(-1.07%) |
Aug 12, 2019 | 5.178 | 5.529 | 4.903 | 5.302 | 421,598 | +0.07(+1.27%) |
Aug 09, 2019 | 5.434 | 5.586 | 5.150 | 5.235 | 423,548 | -0.20(-3.66%) |
Aug 08, 2019 | 5.415 | 5.501 | 5.273 | 5.434 | 395,099 | +0.06(+1.06%) |
Aug 07, 2019 | 5.501 | 5.804 | 5.264 | 5.378 | 898,971 | -0.33(-5.81%) |
Aug 06, 2019 | 5.719 | 5.833 | 5.387 | 5.709 | 524,053 | +0.09(+1.52%) |
Aug 05, 2019 | 5.747 | 5.757 | 5.321 | 5.624 | 612,034 | -0.30(-5.12%) |
Aug 02, 2019 | 6.013 | 6.212 | 5.880 | 5.928 | 359,652 | -0.10(-1.73%) |
Aug 01, 2019 | 6.402 | 6.573 | 5.947 | 6.032 | 589,527 | -0.45(-6.88%) |
Jul 31, 2019 | 6.279 | 6.586 | 6.279 | 6.478 | 497,415 | +0.25(+3.96%) |
Jul 30, 2019 | 5.918 | 6.241 | 5.747 | 6.231 | 535,114 | +0.35(+5.97%) |
Jul 29, 2019 | 6.079 | 6.260 | 5.510 | 5.880 | 594,400 | -0.14(-2.36%) |
Jul 26, 2019 | 6.316 | 6.402 | 6.022 | 6.022 | 493,982 | -0.28(-4.51%) |
Jul 25, 2019 | 5.833 | 6.316 | 5.757 | 6.307 | 748,360 | +0.51(+8.84%) |
Jul 24, 2019 | 5.899 | 6.079 | 5.719 | 5.795 | 898,043 | -0.12(-2.08%) |
Jul 23, 2019 | 5.672 | 5.918 | 5.672 | 5.918 | 494,582 | +0.21(+3.65%) |
Jul 22, 2019 | 5.690 | 5.861 | 5.605 | 5.709 | 405,536 | +0.01(+0.17%) |
Jul 19, 2019 | 5.567 | 5.719 | 5.340 | 5.700 | 487,550 | +0.15(+2.74%) |
Jul 18, 2019 | 5.501 | 5.615 | 5.330 | 5.548 | 496,641 | +0.23(+4.28%) |
Jul 17, 2019 | 5.596 | 5.605 | 5.150 | 5.321 | 787,926 | -0.20(-3.61%) |
Jul 16, 2019 | 5.482 | 5.662 | 5.382 | 5.520 | 421,810 | +0.02(+0.34%) |
Jul 15, 2019 | 5.662 | 5.795 | 5.425 | 5.501 | 452,251 | -0.09(-1.70%) |
Jul 12, 2019 | 5.690 | 5.719 | 5.406 | 5.596 | 369,458 | -0.09(-1.50%) |
Jul 11, 2019 | 5.634 | 5.690 | 5.406 | 5.681 | 321,525 | +0.10(+1.87%) |
Jul 10, 2019 | 5.567 | 5.653 | 5.406 | 5.577 | 568,442 | +0.06(+1.03%) |
Jul 09, 2019 | 5.321 | 5.520 | 5.245 | 5.520 | 425,824 | +0.24(+4.49%) |
Jul 08, 2019 | 5.340 | 5.415 | 5.245 | 5.283 | 349,106 | -0.09(-1.76%) |
Jul 05, 2019 | 5.359 | 5.425 | 5.254 | 5.378 | 290,273 | +0.08(+1.43%) |
Jul 03, 2019 | 5.520 | 5.634 | 5.254 | 5.302 | 434,409 | -0.15(-2.78%) |
Jul 02, 2019 | 5.719 | 5.890 | 5.396 | 5.453 | 479,270 | -0.28(-4.80%) |
Jul 01, 2019 | 5.415 | 6.250 | 5.415 | 5.728 | 1,029,859 | +0.45(+8.44%) |
Jun 28, 2019 | 4.903 | 5.321 | 4.903 | 5.283 | 2,250,809 | +0.38(+7.74%) |
Jun 27, 2019 | 5.065 | 5.158 | 4.884 | 4.903 | 624,118 | -0.16(-3.18%) |
Jun 26, 2019 | 5.017 | 5.169 | 4.951 | 5.065 | 362,736 | +0.12(+2.50%) |
Jun 25, 2019 | 4.856 | 5.017 | 4.827 | 4.941 | 293,466 | +0.06(+1.17%) |
Jun 24, 2019 | 4.932 | 5.102 | 4.818 | 4.884 | 409,078 | -0.01(-0.19%) |
Jun 21, 2019 | 4.903 | 4.974 | 4.808 | 4.894 | 519,498 | +0.00(+0.00%) |
Jun 20, 2019 | 4.884 | 5.093 | 4.827 | 4.894 | 606,400 | +0.11(+2.38%) |
Jun 19, 2019 | 4.856 | 4.903 | 4.742 | 4.780 | 220,927 | -0.08(-1.56%) |
Jun 18, 2019 | 4.818 | 4.913 | 4.695 | 4.856 | 476,117 | +0.06(+1.19%) |
Jun 17, 2019 | 4.752 | 4.837 | 4.619 | 4.799 | 405,774 | +0.06(+1.20%) |
Jun 14, 2019 | 4.979 | 4.993 | 4.619 | 4.742 | 574,537 | -0.20(-4.03%) |
Jun 13, 2019 | 5.359 | 5.378 | 4.913 | 4.941 | 1,152,356 | -0.27(-5.10%) |
Jun 12, 2019 | 4.752 | 5.510 | 4.590 | 5.207 | 1,358,431 | +0.44(+9.15%) |
Jun 11, 2019 | 4.619 | 5.216 | 4.619 | 4.771 | 1,497,093 | +0.20(+4.36%) |
Jun 10, 2019 | 4.363 | 4.846 | 4.240 | 4.571 | 1,309,500 | +0.37(+8.80%) |
Jun 07, 2019 | 4.268 | 4.315 | 4.059 | 4.201 | 500,625 | -0.01(-0.23%) |
Jun 06, 2019 | 4.116 | 4.249 | 3.955 | 4.211 | 377,021 | +0.09(+2.30%) |
Jun 05, 2019 | 4.401 | 4.458 | 4.107 | 4.116 | 351,671 | -0.33(-7.46%) |
Jun 04, 2019 | 4.315 | 4.638 | 4.306 | 4.448 | 429,916 | +0.19(+4.45%) |