Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 4.630 | 4.940 | 4.600 | 4.780 | 3,127,100 | +0.05(+1.06%) |
Aug 29, 2019 | 5.880 | 5.890 | 4.550 | 4.730 | 11,350,188 | -1.40(-22.84%) |
Aug 28, 2019 | 5.970 | 6.220 | 5.820 | 6.130 | 1,286,280 | +0.18(+3.03%) |
Aug 27, 2019 | 6.370 | 6.380 | 5.875 | 5.950 | 2,699,510 | -0.37(-5.85%) |
Aug 26, 2019 | 6.360 | 6.390 | 6.260 | 6.320 | 1,212,919 | +0.07(+1.12%) |
Aug 23, 2019 | 6.430 | 6.510 | 6.240 | 6.250 | 2,902,400 | -0.20(-3.10%) |
Aug 22, 2019 | 6.340 | 6.470 | 6.190 | 6.450 | 1,802,962 | +0.13(+2.06%) |
Aug 21, 2019 | 6.160 | 6.350 | 6.090 | 6.320 | 1,795,692 | +0.22(+3.61%) |
Aug 20, 2019 | 6.110 | 6.215 | 5.960 | 6.100 | 2,581,464 | -0.03(-0.49%) |
Aug 19, 2019 | 6.130 | 6.229 | 6.002 | 6.130 | 2,488,241 | +0.07(+1.14%) |
Aug 16, 2019 | 5.864 | 6.115 | 5.815 | 6.061 | 2,828,831 | +0.17(+2.84%) |
Aug 15, 2019 | 5.765 | 5.977 | 5.677 | 5.893 | 3,373,341 | +0.09(+1.53%) |
Aug 14, 2019 | 5.854 | 5.923 | 5.609 | 5.805 | 4,408,489 | -0.16(-2.64%) |
Aug 13, 2019 | 5.962 | 6.179 | 5.880 | 5.962 | 3,464,813 | -0.02(-0.33%) |
Aug 12, 2019 | 5.765 | 6.002 | 5.647 | 5.982 | 2,945,419 | +0.15(+2.53%) |
Aug 09, 2019 | 5.470 | 5.854 | 5.302 | 5.834 | 5,199,940 | +0.30(+5.34%) |
Aug 08, 2019 | 5.923 | 6.130 | 5.213 | 5.539 | 10,856,657 | +0.57(+11.51%) |
Aug 07, 2019 | 4.878 | 5.016 | 4.760 | 4.967 | 3,631,188 | +0.04(+0.80%) |
Aug 06, 2019 | 4.731 | 5.066 | 4.701 | 4.928 | 5,192,181 | +0.25(+5.26%) |
Aug 05, 2019 | 4.790 | 4.790 | 4.455 | 4.681 | 3,865,328 | -0.22(-4.43%) |
Aug 02, 2019 | 4.780 | 4.957 | 4.681 | 4.898 | 4,920,497 | +0.13(+2.69%) |
Aug 01, 2019 | 5.154 | 5.184 | 4.701 | 4.770 | 5,227,724 | -0.36(-7.10%) |
Jul 31, 2019 | 5.144 | 5.371 | 5.075 | 5.135 | 4,377,924 | -0.02(-0.38%) |
Jul 30, 2019 | 4.859 | 5.199 | 4.809 | 5.154 | 4,979,833 | +0.27(+5.44%) |
Jul 29, 2019 | 5.322 | 5.450 | 4.888 | 4.888 | 8,202,995 | -0.43(-8.15%) |
Jul 26, 2019 | 5.361 | 5.411 | 5.164 | 5.322 | 4,170,647 | -0.04(-0.74%) |
Jul 25, 2019 | 5.519 | 5.687 | 5.351 | 5.361 | 4,544,192 | -0.16(-2.86%) |
Jul 24, 2019 | 5.923 | 6.268 | 5.460 | 5.519 | 13,008,630 | -0.57(-9.39%) |
Jul 23, 2019 | 6.347 | 6.642 | 5.588 | 6.091 | 47,087,912 | +0.99(+19.31%) |
Jul 22, 2019 | 5.194 | 5.292 | 5.075 | 5.105 | 3,731,798 | -0.08(-1.52%) |
Jul 19, 2019 | 5.273 | 5.302 | 4.987 | 5.184 | 7,521,228 | -0.11(-2.05%) |
Jul 18, 2019 | 5.391 | 5.470 | 5.213 | 5.292 | 2,118,146 | -0.09(-1.65%) |
Jul 17, 2019 | 5.785 | 5.844 | 5.322 | 5.381 | 4,544,126 | -0.39(-6.83%) |
Jul 16, 2019 | 5.775 | 5.874 | 5.657 | 5.775 | 2,748,734 | -0.01(-0.17%) |
Jul 15, 2019 | 5.558 | 5.864 | 5.504 | 5.785 | 3,977,821 | +0.28(+5.01%) |
Jul 12, 2019 | 5.519 | 5.667 | 5.371 | 5.509 | 4,141,322 | -0.15(-2.61%) |
Jul 11, 2019 | 5.558 | 5.943 | 5.386 | 5.657 | 4,231,178 | -0.13(-2.21%) |
Jul 10, 2019 | 6.416 | 6.465 | 5.765 | 5.785 | 3,606,367 | -0.58(-9.13%) |
Jul 09, 2019 | 6.573 | 6.633 | 6.357 | 6.367 | 1,958,014 | -0.25(-3.73%) |
Jul 08, 2019 | 6.554 | 6.864 | 6.505 | 6.613 | 2,074,694 | +0.16(+2.44%) |
Jul 05, 2019 | 6.337 | 6.554 | 6.263 | 6.455 | 2,152,546 | +0.10(+1.55%) |
Jul 03, 2019 | 6.396 | 6.554 | 6.317 | 6.357 | 2,598,701 | -0.02(-0.31%) |
Jul 02, 2019 | 6.761 | 6.771 | 6.263 | 6.376 | 3,587,752 | -0.39(-5.82%) |
Jul 01, 2019 | 7.244 | 7.372 | 6.741 | 6.771 | 2,502,889 | -0.36(-5.11%) |
Jun 28, 2019 | 6.918 | 7.170 | 6.800 | 7.135 | 14,481,844 | +0.24(+3.43%) |
Jun 27, 2019 | 6.711 | 7.056 | 6.711 | 6.899 | 2,495,697 | +0.22(+3.24%) |
Jun 26, 2019 | 6.780 | 6.918 | 6.638 | 6.682 | 2,299,602 | -0.06(-0.88%) |
Jun 25, 2019 | 6.573 | 6.771 | 6.509 | 6.741 | 1,673,765 | +0.18(+2.70%) |
Jun 24, 2019 | 7.283 | 7.283 | 6.524 | 6.564 | 3,976,383 | -0.71(-9.76%) |
Jun 21, 2019 | 7.313 | 7.313 | 7.027 | 7.273 | 4,024,634 | -0.06(-0.81%) |
Jun 20, 2019 | 7.332 | 7.495 | 7.263 | 7.332 | 1,915,659 | +0.10(+1.36%) |
Jun 19, 2019 | 7.194 | 7.273 | 7.037 | 7.234 | 1,811,368 | +0.05(+0.69%) |
Jun 18, 2019 | 7.155 | 7.303 | 7.066 | 7.185 | 2,154,288 | +0.11(+1.53%) |
Jun 17, 2019 | 6.859 | 7.135 | 6.790 | 7.076 | 2,456,963 | +0.19(+2.72%) |
Jun 14, 2019 | 6.800 | 6.909 | 6.593 | 6.889 | 2,127,077 | +0.06(+0.87%) |
Jun 13, 2019 | 6.436 | 6.849 | 6.436 | 6.830 | 2,426,151 | +0.37(+5.80%) |
Jun 12, 2019 | 6.840 | 6.928 | 6.426 | 6.455 | 3,701,103 | -0.43(-6.29%) |
Jun 11, 2019 | 7.007 | 7.185 | 6.879 | 6.889 | 2,213,880 | -0.05(-0.71%) |
Jun 10, 2019 | 6.997 | 7.263 | 6.879 | 6.938 | 2,530,456 | -0.26(-3.56%) |
Jun 07, 2019 | 7.185 | 7.249 | 6.889 | 7.194 | 3,181,738 | +0.00(+0.00%) |
Jun 06, 2019 | 7.155 | 7.421 | 6.968 | 7.194 | 3,374,626 | +0.03(+0.41%) |
Jun 05, 2019 | 7.510 | 7.648 | 6.948 | 7.165 | 3,956,614 | -0.32(-4.22%) |
Jun 04, 2019 | 7.106 | 7.539 | 7.056 | 7.480 | 4,525,143 | +0.48(+6.90%) |