Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 5.159 | 5.196 | 4.876 | 5.158 | 3,860 | +0.00(+0.02%) |
Aug 29, 2019 | 4.970 | 5.293 | 4.729 | 5.157 | 6,837 | -0.16(-3.08%) |
Aug 28, 2019 | 5.278 | 5.321 | 4.815 | 5.321 | 3,738 | +0.07(+1.34%) |
Aug 27, 2019 | 5.626 | 5.813 | 5.157 | 5.251 | 8,430 | -0.36(-6.40%) |
Aug 26, 2019 | 5.626 | 5.907 | 5.251 | 5.610 | 3,358 | -0.01(-0.27%) |
Aug 23, 2019 | 6.376 | 6.389 | 5.625 | 5.625 | 7,913 | -1.13(-16.68%) |
Aug 22, 2019 | 5.907 | 7.126 | 5.813 | 6.751 | 32,191 | +0.94(+16.13%) |
Aug 21, 2019 | 5.720 | 5.813 | 5.438 | 5.813 | 4,521 | +0.09(+1.64%) |
Aug 20, 2019 | 5.438 | 5.720 | 5.082 | 5.720 | 6,059 | +0.47(+8.93%) |
Aug 19, 2019 | 5.720 | 5.720 | 5.063 | 5.251 | 7,257 | -0.16(-3.01%) |
Aug 16, 2019 | 6.282 | 6.312 | 4.825 | 5.414 | 22,108 | -0.97(-15.18%) |
Aug 15, 2019 | 6.188 | 6.657 | 6.037 | 6.383 | 7,938 | +0.29(+4.71%) |
Aug 14, 2019 | 6.188 | 6.470 | 5.907 | 6.096 | 10,607 | -0.29(-4.61%) |
Aug 13, 2019 | 6.095 | 6.554 | 5.861 | 6.390 | 2,551 | -0.27(-4.08%) |
Aug 12, 2019 | 7.286 | 7.404 | 5.860 | 6.662 | 13,363 | -0.28(-3.99%) |
Aug 09, 2019 | 7.642 | 7.970 | 6.754 | 6.939 | 11,624 | -0.78(-10.06%) |
Aug 08, 2019 | 8.111 | 8.158 | 7.642 | 7.715 | 8,818 | -0.16(-2.05%) |
Aug 07, 2019 | 7.595 | 8.233 | 7.595 | 7.876 | 2,843 | +0.37(+4.93%) |
Aug 06, 2019 | 8.064 | 8.533 | 7.315 | 7.506 | 22,437 | -0.93(-11.06%) |
Aug 05, 2019 | 8.533 | 8.626 | 8.235 | 8.439 | 6,778 | +0.00(+0.00%) |
Aug 02, 2019 | 8.720 | 8.720 | 8.251 | 8.439 | 5,172 | +0.00(+0.00%) |
Aug 01, 2019 | 8.251 | 8.626 | 8.251 | 8.439 | 9,666 | +0.09(+1.12%) |
Jul 31, 2019 | 8.183 | 8.533 | 7.502 | 8.345 | 4,118 | -0.09(-1.10%) |
Jul 30, 2019 | 7.782 | 8.906 | 7.689 | 8.438 | 22,115 | -0.47(-5.27%) |
Jul 29, 2019 | 8.251 | 9.376 | 8.251 | 8.908 | 34,075 | +0.61(+7.34%) |
Jul 26, 2019 | 7.407 | 8.336 | 7.407 | 8.298 | 28,827 | +0.89(+12.03%) |
Jul 25, 2019 | 7.689 | 7.970 | 7.402 | 7.407 | 13,907 | -0.38(-4.82%) |
Jul 24, 2019 | 7.501 | 8.345 | 6.939 | 7.782 | 36,944 | +0.49(+6.77%) |
Jul 23, 2019 | 7.799 | 7.799 | 6.846 | 7.289 | 16,495 | -0.41(-5.26%) |
Jul 22, 2019 | 7.726 | 7.876 | 7.511 | 7.694 | 11,497 | +0.19(+2.58%) |
Jul 19, 2019 | 7.689 | 8.345 | 7.314 | 7.501 | 8,425 | -0.28(-3.61%) |
Jul 18, 2019 | 6.939 | 7.782 | 6.751 | 7.782 | 19,238 | +0.09(+1.22%) |
Jul 17, 2019 | 8.158 | 8.439 | 6.376 | 7.689 | 30,754 | -0.01(-0.12%) |
Jul 16, 2019 | 7.689 | 8.814 | 7.595 | 7.698 | 44,143 | -0.74(-8.78%) |
Jul 15, 2019 | 8.158 | 8.626 | 7.501 | 8.439 | 125,874 | -1.13(-11.76%) |
Jul 12, 2019 | 11.53 | 16.41 | 8.636 | 9.564 | 2,897,222 | +3.47(+56.92%) |
Jul 11, 2019 | 6.470 | 6.564 | 5.720 | 6.095 | 6,516 | -0.16(-2.59%) |
Jul 10, 2019 | 6.376 | 6.846 | 6.207 | 6.257 | 2,247 | +0.05(+0.82%) |
Jul 09, 2019 | 6.845 | 7.280 | 6.015 | 6.206 | 12,453 | -0.64(-9.33%) |
Jul 08, 2019 | 6.845 | 6.939 | 6.001 | 6.845 | 9,624 | +0.09(+1.39%) |
Jul 05, 2019 | 6.657 | 6.939 | 5.926 | 6.751 | 5,321 | +0.28(+4.35%) |
Jul 03, 2019 | 6.657 | 6.751 | 5.834 | 6.470 | 6,654 | +0.00(+0.00%) |
Jul 02, 2019 | 7.407 | 7.407 | 6.098 | 6.470 | 16,632 | -0.84(-11.54%) |
Jul 01, 2019 | 6.939 | 7.970 | 6.657 | 7.314 | 72,804 | +0.56(+8.33%) |
Jun 28, 2019 | 7.782 | 7.782 | 5.720 | 6.751 | 10,643 | -0.82(-10.78%) |
Jun 27, 2019 | 8.251 | 8.251 | 7.032 | 7.567 | 8,360 | -0.50(-6.16%) |
Jun 26, 2019 | 7.970 | 10.60 | 7.220 | 8.064 | 34,670 | -0.38(-4.44%) |
Jun 25, 2019 | 8.720 | 8.720 | 6.939 | 8.439 | 4,462 | -0.38(-4.26%) |
Jun 24, 2019 | 7.970 | 9.189 | 7.407 | 8.814 | 16,365 | +0.88(+11.15%) |
Jun 21, 2019 | 7.794 | 7.970 | 7.501 | 7.930 | 4,639 | +0.43(+5.71%) |
Jun 20, 2019 | 6.434 | 7.970 | 6.434 | 7.501 | 5,565 | +0.00(+0.00%) |
Jun 19, 2019 | 7.407 | 7.501 | 6.376 | 7.501 | 2,796 | -0.38(-4.76%) |
Jun 18, 2019 | 7.689 | 7.970 | 6.582 | 7.876 | 5,677 | +0.39(+5.26%) |
Jun 17, 2019 | 8.345 | 8.345 | 7.032 | 7.482 | 2,148 | -0.77(-9.32%) |
Jun 14, 2019 | 7.689 | 8.251 | 7.032 | 8.251 | 3,071 | +0.20(+2.42%) |
Jun 13, 2019 | 7.781 | 8.392 | 7.595 | 8.056 | 9,237 | +0.46(+6.07%) |
Jun 12, 2019 | 7.051 | 7.595 | 7.051 | 7.595 | 580 | -0.38(-4.71%) |
Jun 11, 2019 | 8.345 | 8.345 | 7.501 | 7.970 | 1,540 | -0.38(-4.49%) |
Jun 10, 2019 | 7.595 | 8.345 | 7.126 | 8.345 | 3,722 | +0.56(+7.20%) |
Jun 07, 2019 | 7.689 | 8.158 | 7.126 | 7.784 | 2,324 | +0.28(+3.78%) |
Jun 06, 2019 | 8.673 | 8.674 | 7.032 | 7.501 | 2,814 | -0.84(-10.11%) |
Jun 05, 2019 | 8.439 | 8.553 | 8.345 | 8.345 | 1,127 | +0.07(+0.80%) |
Jun 04, 2019 | 8.439 | 8.476 | 8.158 | 8.278 | 10,952 | +0.06(+0.79%) |