Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 1.820 | 1.841 | 1.663 | 1.730 | 813,700 | -0.04(-2.26%) |
Aug 29, 2019 | 1.950 | 1.950 | 1.770 | 1.770 | 983,173 | -0.18(-9.23%) |
Aug 28, 2019 | 1.920 | 2.020 | 1.910 | 1.950 | 897,562 | +0.03(+1.56%) |
Aug 27, 2019 | 2.190 | 2.200 | 1.910 | 1.920 | 1,623,730 | -0.23(-10.70%) |
Aug 26, 2019 | 1.920 | 2.150 | 1.920 | 2.150 | 1,681,892 | +0.28(+14.97%) |
Aug 23, 2019 | 1.960 | 1.970 | 1.800 | 1.870 | 1,696,700 | -0.13(-6.50%) |
Aug 22, 2019 | 1.900 | 2.040 | 1.700 | 2.000 | 3,359,560 | +0.15(+8.11%) |
Aug 21, 2019 | 1.700 | 1.950 | 1.580 | 1.850 | 5,997,197 | +0.47(+34.06%) |
Aug 20, 2019 | 1.470 | 1.470 | 1.370 | 1.380 | 2,536,435 | -0.06(-4.17%) |
Aug 19, 2019 | 1.500 | 1.530 | 1.380 | 1.440 | 3,011,896 | -0.01(-0.69%) |
Aug 16, 2019 | 1.620 | 1.700 | 1.310 | 1.450 | 3,091,700 | -0.16(-9.94%) |
Aug 15, 2019 | 1.690 | 1.690 | 1.570 | 1.610 | 576,631 | -0.03(-1.83%) |
Aug 14, 2019 | 1.700 | 1.780 | 1.540 | 1.640 | 4,116,260 | -0.08(-4.65%) |
Aug 13, 2019 | 1.790 | 1.880 | 1.680 | 1.720 | 1,833,356 | -0.10(-5.49%) |
Aug 12, 2019 | 1.960 | 2.000 | 1.740 | 1.820 | 2,572,187 | -0.07(-3.70%) |
Aug 09, 2019 | 2.500 | 2.730 | 1.310 | 1.890 | 11,655,700 | -1.87(-49.73%) |
Aug 08, 2019 | 3.740 | 3.870 | 3.570 | 3.760 | 1,780,207 | +0.05(+1.35%) |
Aug 07, 2019 | 3.880 | 3.880 | 3.670 | 3.710 | 1,124,225 | -0.19(-4.87%) |
Aug 06, 2019 | 3.990 | 3.990 | 3.780 | 3.900 | 708,238 | -0.09(-2.26%) |
Aug 05, 2019 | 3.810 | 4.020 | 3.620 | 3.990 | 1,773,034 | +0.09(+2.31%) |
Aug 02, 2019 | 4.340 | 4.350 | 3.780 | 3.900 | 1,323,000 | -0.43(-9.93%) |
Aug 01, 2019 | 4.600 | 4.670 | 4.300 | 4.330 | 1,059,955 | -0.26(-5.66%) |
Jul 31, 2019 | 4.680 | 4.780 | 4.410 | 4.590 | 1,105,573 | -0.09(-1.92%) |
Jul 30, 2019 | 5.030 | 5.065 | 4.670 | 4.680 | 956,024 | -0.40(-7.87%) |
Jul 29, 2019 | 5.020 | 5.120 | 4.840 | 5.080 | 1,190,659 | +0.06(+1.20%) |
Jul 26, 2019 | 4.880 | 5.060 | 4.830 | 5.020 | 669,900 | +0.15(+3.08%) |
Jul 25, 2019 | 5.260 | 5.420 | 4.730 | 4.870 | 1,101,127 | -0.41(-7.77%) |
Jul 24, 2019 | 4.690 | 5.310 | 4.560 | 5.280 | 2,557,131 | +0.56(+11.86%) |
Jul 23, 2019 | 5.090 | 5.130 | 4.670 | 4.720 | 1,454,293 | -0.35(-6.90%) |
Jul 22, 2019 | 5.200 | 5.380 | 5.025 | 5.070 | 696,700 | -0.16(-3.06%) |
Jul 19, 2019 | 4.980 | 5.370 | 4.890 | 5.230 | 872,900 | +0.23(+4.60%) |
Jul 18, 2019 | 5.120 | 5.200 | 4.890 | 5.000 | 782,033 | -0.14(-2.72%) |
Jul 17, 2019 | 5.230 | 5.360 | 4.930 | 5.140 | 1,442,784 | -0.12(-2.28%) |
Jul 16, 2019 | 5.540 | 5.590 | 5.160 | 5.260 | 1,356,735 | -0.31(-5.57%) |
Jul 15, 2019 | 6.000 | 6.000 | 5.410 | 5.570 | 1,021,407 | -0.44(-7.32%) |
Jul 12, 2019 | 6.280 | 6.330 | 5.940 | 6.010 | 690,100 | -0.30(-4.75%) |
Jul 11, 2019 | 6.300 | 6.490 | 6.200 | 6.310 | 1,232,025 | -0.02(-0.32%) |
Jul 10, 2019 | 6.170 | 6.500 | 6.130 | 6.330 | 911,064 | +0.18(+2.93%) |
Jul 09, 2019 | 5.880 | 6.170 | 5.860 | 6.150 | 637,564 | +0.28(+4.77%) |
Jul 08, 2019 | 6.100 | 6.120 | 5.820 | 5.870 | 964,275 | -0.30(-4.86%) |
Jul 05, 2019 | 6.260 | 6.340 | 6.030 | 6.170 | 731,500 | -0.13(-2.06%) |
Jul 03, 2019 | 6.380 | 6.400 | 6.190 | 6.300 | 492,800 | -0.10(-1.56%) |
Jul 02, 2019 | 6.330 | 6.450 | 6.110 | 6.400 | 558,411 | +0.02(+0.23%) |
Jul 01, 2019 | 6.310 | 6.550 | 6.300 | 6.385 | 1,143,239 | +0.09(+1.51%) |
Jun 28, 2019 | 5.980 | 6.340 | 5.930 | 6.290 | 6,893,300 | +0.31(+5.18%) |
Jun 27, 2019 | 6.280 | 6.420 | 5.850 | 5.980 | 1,011,099 | -0.32(-5.08%) |
Jun 26, 2019 | 6.090 | 6.380 | 6.010 | 6.300 | 1,105,293 | +0.27(+4.48%) |
Jun 25, 2019 | 5.870 | 6.072 | 5.700 | 6.030 | 1,065,902 | +0.17(+2.90%) |
Jun 24, 2019 | 5.760 | 6.190 | 5.730 | 5.860 | 1,245,690 | +0.34(+6.16%) |
Jun 21, 2019 | 5.980 | 5.980 | 5.310 | 5.520 | 2,680,100 | -0.46(-7.69%) |
Jun 20, 2019 | 6.110 | 6.180 | 5.920 | 5.980 | 641,393 | -0.12(-1.97%) |
Jun 19, 2019 | 6.270 | 6.460 | 6.050 | 6.100 | 644,764 | -0.14(-2.24%) |
Jun 18, 2019 | 6.400 | 6.550 | 6.160 | 6.240 | 800,294 | -0.10(-1.58%) |
Jun 17, 2019 | 6.440 | 6.630 | 6.230 | 6.340 | 741,461 | -0.09(-1.40%) |
Jun 14, 2019 | 6.610 | 6.750 | 6.200 | 6.430 | 1,519,000 | -0.22(-3.31%) |
Jun 13, 2019 | 6.180 | 6.760 | 6.068 | 6.650 | 1,393,784 | +0.50(+8.13%) |
Jun 12, 2019 | 6.290 | 6.400 | 5.945 | 6.150 | 1,130,562 | -0.15(-2.38%) |
Jun 11, 2019 | 6.200 | 6.650 | 6.090 | 6.300 | 1,818,517 | +0.19(+3.11%) |
Jun 10, 2019 | 6.030 | 6.240 | 5.950 | 6.110 | 1,072,928 | +0.07(+1.16%) |
Jun 07, 2019 | 5.850 | 6.110 | 5.665 | 6.040 | 2,278,000 | +0.36(+6.34%) |
Jun 06, 2019 | 6.330 | 6.381 | 5.560 | 5.680 | 1,542,888 | -0.64(-10.13%) |
Jun 05, 2019 | 6.690 | 6.690 | 6.010 | 6.320 | 1,343,360 | -0.33(-4.96%) |
Jun 04, 2019 | 6.550 | 6.740 | 6.500 | 6.650 | 1,144,576 | +0.11(+1.68%) |