Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 4.181 | 4.358 | 4.152 | 4.250 | 754,849 | +0.13(+3.10%) |
Aug 29, 2019 | 4.112 | 4.230 | 4.033 | 4.122 | 706,438 | +0.12(+2.95%) |
Aug 28, 2019 | 3.955 | 4.102 | 3.935 | 4.004 | 637,485 | +0.04(+0.99%) |
Aug 27, 2019 | 4.181 | 4.181 | 3.945 | 3.965 | 630,568 | -0.17(-4.05%) |
Aug 26, 2019 | 4.092 | 4.171 | 3.896 | 4.132 | 1,084,557 | +0.10(+2.44%) |
Aug 23, 2019 | 4.329 | 4.417 | 4.024 | 4.033 | 1,014,971 | -0.31(-7.24%) |
Aug 22, 2019 | 4.397 | 4.486 | 4.348 | 4.348 | 901,720 | -0.04(-0.90%) |
Aug 21, 2019 | 4.604 | 4.648 | 4.388 | 4.388 | 1,156,320 | -0.13(-2.83%) |
Aug 20, 2019 | 4.850 | 4.850 | 4.368 | 4.516 | 2,122,314 | -0.34(-7.09%) |
Aug 19, 2019 | 4.880 | 4.919 | 4.761 | 4.860 | 1,602,450 | +0.11(+2.28%) |
Aug 16, 2019 | 4.673 | 5.066 | 4.673 | 4.752 | 2,445,587 | +0.24(+5.23%) |
Aug 15, 2019 | 4.693 | 4.998 | 4.201 | 4.516 | 5,488,090 | -3.62(-44.50%) |
Aug 14, 2019 | 8.460 | 8.510 | 8.126 | 8.136 | 426,890 | -0.41(-4.83%) |
Aug 13, 2019 | 8.490 | 8.893 | 8.490 | 8.549 | 204,350 | +0.02(+0.23%) |
Aug 12, 2019 | 8.667 | 8.687 | 8.510 | 8.529 | 259,600 | -0.23(-2.58%) |
Aug 09, 2019 | 8.854 | 8.854 | 8.667 | 8.756 | 338,391 | -0.08(-0.89%) |
Aug 08, 2019 | 8.608 | 8.898 | 8.608 | 8.834 | 490,099 | +0.26(+2.98%) |
Aug 07, 2019 | 8.578 | 8.687 | 8.470 | 8.578 | 358,525 | -0.15(-1.69%) |
Aug 06, 2019 | 8.578 | 8.746 | 8.460 | 8.726 | 352,076 | +0.26(+3.02%) |
Aug 05, 2019 | 8.736 | 8.824 | 8.401 | 8.470 | 427,495 | -0.39(-4.44%) |
Aug 02, 2019 | 9.031 | 9.056 | 8.687 | 8.864 | 362,889 | -0.24(-2.59%) |
Aug 01, 2019 | 9.356 | 9.405 | 9.075 | 9.100 | 409,125 | -0.28(-2.94%) |
Jul 31, 2019 | 9.425 | 9.611 | 9.326 | 9.375 | 534,437 | -0.08(-0.83%) |
Jul 30, 2019 | 9.267 | 9.484 | 9.149 | 9.454 | 362,861 | +0.11(+1.16%) |
Jul 29, 2019 | 9.533 | 9.611 | 9.326 | 9.346 | 373,740 | -0.22(-2.26%) |
Jul 26, 2019 | 9.523 | 9.572 | 9.336 | 9.562 | 544,841 | +0.03(+0.31%) |
Jul 25, 2019 | 9.739 | 9.798 | 9.513 | 9.533 | 323,749 | -0.21(-2.12%) |
Jul 24, 2019 | 9.395 | 9.808 | 9.395 | 9.739 | 570,603 | +0.25(+2.59%) |
Jul 23, 2019 | 9.375 | 9.523 | 9.297 | 9.493 | 503,635 | +0.16(+1.69%) |
Jul 22, 2019 | 9.493 | 9.602 | 9.287 | 9.336 | 273,552 | -0.16(-1.66%) |
Jul 19, 2019 | 9.366 | 9.602 | 9.366 | 9.493 | 310,742 | +0.13(+1.37%) |
Jul 18, 2019 | 9.474 | 9.493 | 9.316 | 9.366 | 238,183 | -0.14(-1.45%) |
Jul 17, 2019 | 9.680 | 9.710 | 9.464 | 9.503 | 339,478 | -0.19(-1.93%) |
Jul 16, 2019 | 9.523 | 9.838 | 9.444 | 9.690 | 239,539 | +0.18(+1.86%) |
Jul 15, 2019 | 9.543 | 9.592 | 9.282 | 9.513 | 333,928 | -0.02(-0.21%) |
Jul 12, 2019 | 9.306 | 9.673 | 9.306 | 9.533 | 374,273 | +0.24(+2.54%) |
Jul 11, 2019 | 9.670 | 9.680 | 9.267 | 9.297 | 356,804 | -0.37(-3.87%) |
Jul 10, 2019 | 9.877 | 9.907 | 9.641 | 9.670 | 234,694 | -0.11(-1.11%) |
Jul 09, 2019 | 9.798 | 9.897 | 9.729 | 9.779 | 245,897 | -0.08(-0.80%) |
Jul 08, 2019 | 9.789 | 10.02 | 9.789 | 9.857 | 234,600 | +0.02(+0.20%) |
Jul 05, 2019 | 9.789 | 9.887 | 9.592 | 9.838 | 325,990 | -0.01(-0.10%) |
Jul 03, 2019 | 9.926 | 9.936 | 9.749 | 9.848 | 301,187 | -0.02(-0.20%) |
Jul 02, 2019 | 10.05 | 10.05 | 9.749 | 9.867 | 239,343 | -0.22(-2.15%) |
Jul 01, 2019 | 10.18 | 10.34 | 10.04 | 10.08 | 363,545 | +0.01(+0.10%) |
Jun 28, 2019 | 9.789 | 10.09 | 9.789 | 10.07 | 603,392 | +0.30(+3.02%) |
Jun 27, 2019 | 9.739 | 9.828 | 9.700 | 9.779 | 232,691 | +0.06(+0.61%) |
Jun 26, 2019 | 9.602 | 9.769 | 9.582 | 9.720 | 201,573 | +0.13(+1.33%) |
Jun 25, 2019 | 9.661 | 9.661 | 9.484 | 9.592 | 354,500 | -0.06(-0.61%) |
Jun 24, 2019 | 9.710 | 9.734 | 9.621 | 9.651 | 362,884 | -0.05(-0.51%) |
Jun 21, 2019 | 9.739 | 9.764 | 9.621 | 9.700 | 390,639 | -0.10(-1.00%) |
Jun 20, 2019 | 9.739 | 9.848 | 9.624 | 9.798 | 418,116 | +0.16(+1.63%) |
Jun 19, 2019 | 9.838 | 9.848 | 9.611 | 9.641 | 328,474 | -0.22(-2.20%) |
Jun 18, 2019 | 9.759 | 9.916 | 9.710 | 9.857 | 409,767 | +0.17(+1.73%) |
Jun 17, 2019 | 9.845 | 9.850 | 9.661 | 9.690 | 442,504 | -0.16(-1.58%) |
Jun 14, 2019 | 9.923 | 9.923 | 9.690 | 9.845 | 359,386 | -0.10(-0.98%) |
Jun 13, 2019 | 9.748 | 9.952 | 9.748 | 9.942 | 255,738 | +0.23(+2.40%) |
Jun 12, 2019 | 9.748 | 9.826 | 9.617 | 9.710 | 402,488 | +0.01(+0.10%) |
Jun 11, 2019 | 9.952 | 10.05 | 9.651 | 9.700 | 498,937 | -0.13(-1.28%) |
Jun 10, 2019 | 9.768 | 9.938 | 9.768 | 9.826 | 330,480 | +0.14(+1.40%) |
Jun 07, 2019 | 9.409 | 9.700 | 9.380 | 9.690 | 389,799 | +0.32(+3.42%) |
Jun 06, 2019 | 9.438 | 9.544 | 9.322 | 9.370 | 289,695 | -0.06(-0.62%) |
Jun 05, 2019 | 9.554 | 9.583 | 9.341 | 9.428 | 218,366 | -0.12(-1.22%) |
Jun 04, 2019 | 9.389 | 9.545 | 9.302 | 9.545 | 498,341 | +0.30(+3.25%) |