Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 5.467 | 5.680 | 5.300 | 5.455 | 103,900 | -0.07(-1.23%) |
Aug 29, 2019 | 5.750 | 5.750 | 5.450 | 5.523 | 96,425 | -0.23(-3.95%) |
Aug 28, 2019 | 5.724 | 5.880 | 5.550 | 5.750 | 87,852 | +0.10(+1.78%) |
Aug 27, 2019 | 5.650 | 5.891 | 5.620 | 5.649 | 173,470 | +0.03(+0.52%) |
Aug 26, 2019 | 5.608 | 5.815 | 5.498 | 5.620 | 136,660 | +0.12(+2.18%) |
Aug 23, 2019 | 5.500 | 5.619 | 5.350 | 5.500 | 95,900 | +0.05(+0.83%) |
Aug 22, 2019 | 5.466 | 5.530 | 5.380 | 5.455 | 75,088 | -0.01(-0.22%) |
Aug 21, 2019 | 5.334 | 5.523 | 5.300 | 5.467 | 62,681 | +0.12(+2.24%) |
Aug 20, 2019 | 5.100 | 5.450 | 5.100 | 5.347 | 109,846 | +0.30(+5.97%) |
Aug 19, 2019 | 5.265 | 5.440 | 4.860 | 5.046 | 152,858 | -0.12(-2.40%) |
Aug 16, 2019 | 5.200 | 5.350 | 5.130 | 5.170 | 98,600 | -0.13(-2.45%) |
Aug 15, 2019 | 5.279 | 5.358 | 5.250 | 5.300 | 46,040 | +0.04(+0.76%) |
Aug 14, 2019 | 5.494 | 5.550 | 5.260 | 5.260 | 54,016 | -0.04(-0.81%) |
Aug 13, 2019 | 5.570 | 5.570 | 5.183 | 5.303 | 164,938 | -0.17(-3.08%) |
Aug 12, 2019 | 5.400 | 5.650 | 5.300 | 5.472 | 266,932 | +0.13(+2.41%) |
Aug 09, 2019 | 5.400 | 5.500 | 5.175 | 5.343 | 70,500 | -0.07(-1.37%) |
Aug 08, 2019 | 5.323 | 5.444 | 5.265 | 5.417 | 85,713 | +0.08(+1.58%) |
Aug 07, 2019 | 5.500 | 5.527 | 5.310 | 5.332 | 107,886 | +0.06(+1.18%) |
Aug 06, 2019 | 5.780 | 5.780 | 5.237 | 5.270 | 132,907 | -0.23(-4.18%) |
Aug 05, 2019 | 5.650 | 5.650 | 5.050 | 5.500 | 86,569 | +0.27(+5.16%) |
Aug 02, 2019 | 5.090 | 5.407 | 5.090 | 5.230 | 77,700 | -0.07(-1.33%) |
Aug 01, 2019 | 4.899 | 5.330 | 4.891 | 5.301 | 173,849 | +0.19(+3.73%) |
Jul 31, 2019 | 5.280 | 5.350 | 5.000 | 5.110 | 225,106 | -0.13(-2.57%) |
Jul 30, 2019 | 5.080 | 5.325 | 5.080 | 5.245 | 229,199 | +0.16(+3.05%) |
Jul 29, 2019 | 4.900 | 5.120 | 4.890 | 5.090 | 71,754 | +0.17(+3.46%) |
Jul 26, 2019 | 4.990 | 5.006 | 4.850 | 4.920 | 152,200 | -0.04(-0.88%) |
Jul 25, 2019 | 5.139 | 5.180 | 4.961 | 4.964 | 173,174 | -0.12(-2.37%) |
Jul 24, 2019 | 4.820 | 5.111 | 4.820 | 5.084 | 302,377 | +0.30(+6.34%) |
Jul 23, 2019 | 4.779 | 4.930 | 4.650 | 4.781 | 161,587 | -0.04(-0.89%) |
Jul 22, 2019 | 4.860 | 4.930 | 4.700 | 4.824 | 157,075 | +0.04(+0.91%) |
Jul 19, 2019 | 4.802 | 4.900 | 4.700 | 4.780 | 134,000 | -0.04(-0.87%) |
Jul 18, 2019 | 4.675 | 4.852 | 4.510 | 4.822 | 226,261 | +0.15(+3.25%) |
Jul 17, 2019 | 4.540 | 4.680 | 4.450 | 4.670 | 129,157 | +0.22(+4.90%) |
Jul 16, 2019 | 4.500 | 4.540 | 4.370 | 4.452 | 84,468 | -0.04(-0.81%) |
Jul 15, 2019 | 4.375 | 4.540 | 4.360 | 4.488 | 184,761 | +0.12(+2.75%) |
Jul 12, 2019 | 4.398 | 4.440 | 4.325 | 4.368 | 167,900 | +0.03(+0.71%) |
Jul 11, 2019 | 4.443 | 4.460 | 4.300 | 4.337 | 148,406 | +0.02(+0.40%) |
Jul 10, 2019 | 4.391 | 4.420 | 4.272 | 4.320 | 136,205 | -0.03(-0.69%) |
Jul 09, 2019 | 4.163 | 4.387 | 4.163 | 4.350 | 124,738 | +0.15(+3.57%) |
Jul 08, 2019 | 4.320 | 4.320 | 4.150 | 4.200 | 48,100 | -0.03(-0.61%) |
Jul 05, 2019 | 4.186 | 4.320 | 4.058 | 4.226 | 67,300 | +0.01(+0.14%) |
Jul 03, 2019 | 4.317 | 4.326 | 4.180 | 4.220 | 147,700 | -0.06(-1.40%) |
Jul 02, 2019 | 4.058 | 4.290 | 4.050 | 4.280 | 192,703 | +0.21(+5.16%) |
Jul 01, 2019 | 4.120 | 4.140 | 4.050 | 4.070 | 63,685 | -0.04(-1.07%) |
Jun 28, 2019 | 4.250 | 4.250 | 4.114 | 4.114 | 50,400 | -0.06(-1.37%) |
Jun 27, 2019 | 3.958 | 4.194 | 3.958 | 4.171 | 57,141 | +0.16(+4.02%) |
Jun 26, 2019 | 3.972 | 4.100 | 3.970 | 4.010 | 107,963 | -0.07(-1.74%) |
Jun 25, 2019 | 4.174 | 4.255 | 3.950 | 4.081 | 239,942 | -0.11(-2.60%) |
Jun 24, 2019 | 4.260 | 4.347 | 4.170 | 4.190 | 158,524 | -0.06(-1.47%) |
Jun 21, 2019 | 4.160 | 4.340 | 4.114 | 4.252 | 134,700 | +0.18(+4.48%) |
Jun 20, 2019 | 4.240 | 4.300 | 3.970 | 4.070 | 410,685 | -0.04(-1.05%) |
Jun 19, 2019 | 4.155 | 4.155 | 3.980 | 4.113 | 63,470 | +0.07(+1.82%) |
Jun 18, 2019 | 4.250 | 4.250 | 4.010 | 4.040 | 162,990 | -0.01(-0.26%) |
Jun 17, 2019 | 3.980 | 4.090 | 3.904 | 4.050 | 134,460 | +0.13(+3.35%) |
Jun 14, 2019 | 3.940 | 4.040 | 3.800 | 3.919 | 263,500 | +0.08(+2.05%) |
Jun 13, 2019 | 3.690 | 3.901 | 3.669 | 3.840 | 111,812 | +0.14(+3.78%) |
Jun 12, 2019 | 3.601 | 3.749 | 3.601 | 3.700 | 100,410 | +0.13(+3.56%) |
Jun 11, 2019 | 3.600 | 3.614 | 3.479 | 3.573 | 26,271 | +0.03(+0.74%) |
Jun 10, 2019 | 3.632 | 3.650 | 3.510 | 3.547 | 159,050 | -0.14(-3.88%) |
Jun 07, 2019 | 3.780 | 3.790 | 3.658 | 3.690 | 79,900 | -0.11(-2.89%) |
Jun 06, 2019 | 3.779 | 3.838 | 3.690 | 3.800 | 56,470 | +0.04(+1.08%) |
Jun 05, 2019 | 3.750 | 3.980 | 3.714 | 3.760 | 121,675 | +0.04(+1.20%) |
Jun 04, 2019 | 3.632 | 3.760 | 3.600 | 3.715 | 91,007 | -0.02(-0.41%) |