Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 5.423 | 5.517 | 5.344 | 5.466 | 3,364,981 | +0.10(+1.92%) |
Aug 29, 2019 | 5.489 | 5.531 | 5.290 | 5.363 | 2,352,837 | -0.07(-1.21%) |
Aug 28, 2019 | 5.568 | 5.594 | 5.419 | 5.428 | 3,181,104 | -0.16(-2.85%) |
Aug 27, 2019 | 5.966 | 5.985 | 5.568 | 5.587 | 4,240,599 | -0.34(-5.76%) |
Aug 26, 2019 | 5.943 | 6.022 | 5.882 | 5.929 | 2,441,259 | +0.06(+1.04%) |
Aug 23, 2019 | 5.887 | 5.891 | 5.756 | 5.868 | 2,665,315 | -0.02(-0.40%) |
Aug 22, 2019 | 5.718 | 5.910 | 5.685 | 5.891 | 2,915,333 | +0.18(+3.20%) |
Aug 21, 2019 | 5.573 | 5.718 | 5.545 | 5.709 | 2,509,136 | +0.15(+2.78%) |
Aug 20, 2019 | 5.540 | 5.580 | 5.475 | 5.554 | 1,926,416 | -0.01(-0.25%) |
Aug 19, 2019 | 5.522 | 5.582 | 5.466 | 5.568 | 1,819,218 | +0.09(+1.62%) |
Aug 16, 2019 | 5.349 | 5.551 | 5.349 | 5.480 | 2,537,947 | +0.16(+2.99%) |
Aug 15, 2019 | 5.372 | 5.419 | 5.255 | 5.320 | 3,502,128 | -0.01(-0.18%) |
Aug 14, 2019 | 5.372 | 5.372 | 5.241 | 5.330 | 1,776,640 | -0.06(-1.13%) |
Aug 13, 2019 | 5.377 | 5.522 | 5.358 | 5.391 | 4,109,427 | +0.02(+0.35%) |
Aug 12, 2019 | 5.250 | 5.451 | 5.241 | 5.372 | 3,327,585 | +0.10(+1.86%) |
Aug 09, 2019 | 5.428 | 5.451 | 5.246 | 5.274 | 6,158,946 | -0.17(-3.10%) |
Aug 08, 2019 | 5.101 | 5.503 | 5.101 | 5.442 | 6,961,137 | +0.36(+6.99%) |
Aug 07, 2019 | 5.292 | 5.709 | 5.068 | 5.086 | 5,613,538 | +0.18(+3.62%) |
Aug 06, 2019 | 4.979 | 5.005 | 4.789 | 4.909 | 3,869,045 | -0.06(-1.22%) |
Aug 05, 2019 | 5.058 | 5.091 | 4.913 | 4.969 | 4,227,347 | -0.17(-3.37%) |
Aug 02, 2019 | 5.189 | 5.260 | 5.056 | 5.143 | 4,523,043 | -0.05(-0.99%) |
Aug 01, 2019 | 5.391 | 5.461 | 5.138 | 5.194 | 7,593,449 | -0.21(-3.90%) |
Jul 31, 2019 | 5.639 | 5.695 | 5.334 | 5.405 | 52,434,028 | -0.23(-4.15%) |
Jul 30, 2019 | 5.423 | 5.671 | 5.358 | 5.639 | 9,428,965 | +0.20(+3.61%) |
Jul 29, 2019 | 5.171 | 5.746 | 5.171 | 5.442 | 10,196,463 | +0.22(+4.30%) |
Jul 26, 2019 | 4.824 | 5.320 | 4.806 | 5.218 | 17,863,510 | +0.73(+16.39%) |
Jul 25, 2019 | 4.576 | 4.619 | 4.476 | 4.483 | 2,368,286 | -0.09(-2.05%) |
Jul 24, 2019 | 4.520 | 4.590 | 4.520 | 4.576 | 2,445,392 | +0.06(+1.35%) |
Jul 23, 2019 | 4.497 | 4.527 | 4.469 | 4.516 | 2,839,163 | +0.03(+0.63%) |
Jul 22, 2019 | 4.464 | 4.497 | 4.422 | 4.488 | 2,144,610 | +0.02(+0.52%) |
Jul 19, 2019 | 4.525 | 4.567 | 4.459 | 4.464 | 1,144,170 | -0.07(-1.65%) |
Jul 18, 2019 | 4.539 | 4.574 | 4.509 | 4.539 | 1,421,825 | +0.03(+0.62%) |
Jul 17, 2019 | 4.558 | 4.600 | 4.502 | 4.511 | 751,310 | -0.05(-1.03%) |
Jul 16, 2019 | 4.539 | 4.590 | 4.516 | 4.558 | 949,980 | +0.01(+0.21%) |
Jul 15, 2019 | 4.492 | 4.567 | 4.428 | 4.548 | 2,754,936 | +0.06(+1.36%) |
Jul 12, 2019 | 4.497 | 4.553 | 4.427 | 4.488 | 2,095,794 | +0.01(+0.31%) |
Jul 11, 2019 | 4.469 | 4.525 | 4.417 | 4.473 | 1,783,493 | -0.00(-0.10%) |
Jul 10, 2019 | 4.394 | 4.544 | 4.375 | 4.478 | 1,521,556 | +0.10(+2.35%) |
Jul 09, 2019 | 4.539 | 4.553 | 4.356 | 4.375 | 3,197,384 | -0.17(-3.71%) |
Jul 08, 2019 | 4.548 | 4.594 | 4.492 | 4.544 | 1,427,236 | -0.01(-0.31%) |
Jul 05, 2019 | 4.497 | 4.562 | 4.455 | 4.558 | 939,014 | +0.04(+0.93%) |
Jul 03, 2019 | 4.450 | 4.516 | 4.389 | 4.516 | 771,257 | +0.08(+1.90%) |
Jul 02, 2019 | 4.516 | 4.534 | 4.408 | 4.431 | 1,522,007 | -0.07(-1.46%) |
Jul 01, 2019 | 4.604 | 4.633 | 4.469 | 4.497 | 1,831,079 | -0.07(-1.44%) |
Jun 28, 2019 | 4.520 | 4.586 | 4.520 | 4.562 | 7,210,369 | +0.06(+1.25%) |
Jun 27, 2019 | 4.497 | 4.558 | 4.488 | 4.506 | 3,536,771 | +0.04(+0.84%) |
Jun 26, 2019 | 4.562 | 4.586 | 4.445 | 4.469 | 2,075,631 | -0.10(-2.25%) |
Jun 25, 2019 | 4.399 | 4.619 | 4.394 | 4.572 | 2,248,152 | +0.18(+4.05%) |
Jun 24, 2019 | 4.511 | 4.534 | 4.356 | 4.394 | 2,414,022 | -0.13(-2.90%) |
Jun 21, 2019 | 4.576 | 4.604 | 4.445 | 4.525 | 5,772,142 | -0.07(-1.53%) |
Jun 20, 2019 | 4.567 | 4.661 | 4.562 | 4.595 | 1,696,650 | +0.02(+0.41%) |
Jun 19, 2019 | 4.497 | 4.593 | 4.478 | 4.576 | 2,195,668 | +0.07(+1.66%) |
Jun 18, 2019 | 4.595 | 4.656 | 4.429 | 4.502 | 2,224,540 | -0.09(-2.04%) |
Jun 17, 2019 | 4.497 | 4.621 | 4.494 | 4.595 | 2,688,219 | +0.14(+3.04%) |
Jun 14, 2019 | 4.621 | 4.634 | 4.316 | 4.459 | 3,414,922 | -0.16(-3.50%) |
Jun 13, 2019 | 4.549 | 4.662 | 4.540 | 4.621 | 1,940,593 | +0.11(+2.39%) |
Jun 12, 2019 | 4.662 | 4.662 | 4.495 | 4.513 | 1,664,567 | -0.16(-3.37%) |
Jun 11, 2019 | 4.715 | 4.738 | 4.662 | 4.671 | 2,110,077 | +0.06(+1.27%) |
Jun 10, 2019 | 4.491 | 4.648 | 4.454 | 4.612 | 2,541,770 | +0.13(+2.91%) |
Jun 07, 2019 | 4.491 | 4.518 | 4.455 | 4.482 | 1,766,246 | +0.01(+0.30%) |
Jun 06, 2019 | 4.415 | 4.500 | 4.415 | 4.468 | 1,534,241 | +0.06(+1.32%) |
Jun 05, 2019 | 4.531 | 4.536 | 4.379 | 4.410 | 2,931,195 | -0.11(-2.48%) |
Jun 04, 2019 | 4.293 | 4.554 | 4.289 | 4.522 | 3,185,526 | +0.26(+6.22%) |