Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 5.237 | 5.278 | 5.130 | 5.130 | 572,941 | -0.05(-0.95%) |
Aug 29, 2019 | 5.097 | 5.187 | 5.093 | 5.179 | 876,945 | +0.12(+2.27%) |
Aug 28, 2019 | 4.850 | 5.130 | 4.842 | 5.064 | 1,205,964 | +0.21(+4.41%) |
Aug 27, 2019 | 5.163 | 5.179 | 4.826 | 4.850 | 1,038,105 | -0.28(-5.45%) |
Aug 26, 2019 | 5.105 | 5.146 | 5.027 | 5.130 | 797,184 | +0.10(+1.96%) |
Aug 23, 2019 | 5.179 | 5.253 | 5.031 | 5.031 | 910,624 | -0.21(-3.92%) |
Aug 22, 2019 | 5.327 | 5.360 | 5.237 | 5.237 | 625,724 | -0.09(-1.70%) |
Aug 21, 2019 | 5.417 | 5.442 | 5.286 | 5.327 | 1,074,790 | -0.07(-1.22%) |
Aug 20, 2019 | 5.269 | 5.467 | 5.269 | 5.393 | 1,071,982 | +0.08(+1.55%) |
Aug 19, 2019 | 5.212 | 5.343 | 5.138 | 5.311 | 1,018,615 | +0.15(+2.87%) |
Aug 16, 2019 | 4.916 | 5.187 | 4.908 | 5.163 | 1,727,948 | +0.34(+6.98%) |
Aug 15, 2019 | 4.891 | 4.908 | 4.776 | 4.826 | 1,473,579 | -0.07(-1.51%) |
Aug 14, 2019 | 4.998 | 5.023 | 4.826 | 4.900 | 1,863,092 | -0.25(-4.79%) |
Aug 13, 2019 | 5.089 | 5.294 | 5.056 | 5.146 | 1,081,196 | +0.03(+0.64%) |
Aug 12, 2019 | 5.146 | 5.204 | 5.031 | 5.113 | 2,068,362 | -0.08(-1.58%) |
Aug 09, 2019 | 5.302 | 5.335 | 5.146 | 5.196 | 1,905,305 | -0.16(-2.92%) |
Aug 08, 2019 | 5.393 | 5.475 | 5.339 | 5.352 | 1,624,094 | +0.02(+0.31%) |
Aug 07, 2019 | 5.237 | 5.442 | 4.998 | 5.335 | 1,732,874 | -0.01(-0.15%) |
Aug 06, 2019 | 5.516 | 5.582 | 5.247 | 5.343 | 2,455,614 | -0.17(-3.13%) |
Aug 05, 2019 | 5.524 | 5.615 | 5.430 | 5.516 | 2,043,862 | -0.13(-2.33%) |
Aug 02, 2019 | 5.796 | 5.829 | 5.539 | 5.648 | 2,317,434 | -0.25(-4.32%) |
Aug 01, 2019 | 6.174 | 6.234 | 5.820 | 5.902 | 2,783,372 | -0.34(-5.40%) |
Jul 31, 2019 | 6.651 | 6.807 | 6.223 | 6.240 | 3,070,278 | -0.46(-6.87%) |
Jul 30, 2019 | 6.988 | 7.193 | 6.642 | 6.700 | 2,149,982 | -0.70(-9.44%) |
Jul 29, 2019 | 7.399 | 7.456 | 7.284 | 7.399 | 847,973 | +0.04(+0.56%) |
Jul 26, 2019 | 7.316 | 7.403 | 7.259 | 7.358 | 632,060 | +0.04(+0.56%) |
Jul 25, 2019 | 7.497 | 7.506 | 7.234 | 7.316 | 668,424 | -0.18(-2.41%) |
Jul 24, 2019 | 7.341 | 7.497 | 7.185 | 7.497 | 911,271 | +0.09(+1.22%) |
Jul 23, 2019 | 7.358 | 7.526 | 7.358 | 7.407 | 752,959 | +0.08(+1.12%) |
Jul 22, 2019 | 7.399 | 7.538 | 7.292 | 7.325 | 725,001 | -0.06(-0.78%) |
Jul 19, 2019 | 7.177 | 7.440 | 7.177 | 7.382 | 1,090,535 | +0.21(+2.86%) |
Jul 18, 2019 | 7.127 | 7.210 | 7.033 | 7.177 | 1,291,750 | +0.05(+0.69%) |
Jul 17, 2019 | 7.234 | 7.242 | 7.086 | 7.127 | 877,869 | -0.12(-1.59%) |
Jul 16, 2019 | 7.160 | 7.370 | 7.094 | 7.242 | 1,220,588 | +0.08(+1.15%) |
Jul 15, 2019 | 7.226 | 7.259 | 7.049 | 7.160 | 1,087,966 | -0.05(-0.68%) |
Jul 12, 2019 | 7.070 | 7.247 | 7.070 | 7.210 | 1,076,790 | +0.17(+2.45%) |
Jul 11, 2019 | 6.988 | 7.086 | 6.905 | 7.037 | 1,505,409 | +0.04(+0.59%) |
Jul 10, 2019 | 6.725 | 7.033 | 6.651 | 6.996 | 1,208,453 | +0.35(+5.19%) |
Jul 09, 2019 | 6.535 | 6.692 | 6.461 | 6.651 | 2,190,900 | +0.07(+1.13%) |
Jul 08, 2019 | 6.790 | 6.873 | 6.560 | 6.577 | 992,155 | -0.21(-3.15%) |
Jul 05, 2019 | 6.692 | 6.790 | 6.651 | 6.790 | 2,351,008 | +0.02(+0.24%) |
Jul 03, 2019 | 6.790 | 6.815 | 6.642 | 6.774 | 1,038,350 | -0.02(-0.24%) |
Jul 02, 2019 | 7.193 | 7.193 | 6.659 | 6.790 | 2,076,031 | -0.40(-5.60%) |
Jul 01, 2019 | 7.300 | 7.366 | 7.012 | 7.193 | 2,592,216 | -0.11(-1.46%) |
Jun 28, 2019 | 7.127 | 7.316 | 6.757 | 7.300 | 3,805,501 | +0.16(+2.19%) |
Jun 27, 2019 | 7.177 | 7.353 | 7.029 | 7.144 | 11,716,465 | -0.03(-0.46%) |
Jun 26, 2019 | 6.897 | 7.255 | 6.881 | 7.177 | 2,142,340 | +0.32(+4.68%) |
Jun 25, 2019 | 6.626 | 6.967 | 6.552 | 6.856 | 1,983,871 | +0.25(+3.86%) |
Jun 24, 2019 | 6.766 | 6.881 | 6.585 | 6.601 | 1,062,442 | -0.16(-2.31%) |
Jun 21, 2019 | 6.585 | 6.831 | 6.535 | 6.757 | 2,281,914 | +0.12(+1.86%) |
Jun 20, 2019 | 6.799 | 6.856 | 6.626 | 6.634 | 1,169,008 | -0.02(-0.37%) |
Jun 19, 2019 | 6.626 | 6.708 | 6.552 | 6.659 | 574,188 | +0.08(+1.25%) |
Jun 18, 2019 | 6.560 | 6.744 | 6.535 | 6.577 | 858,495 | +0.09(+1.39%) |
Jun 17, 2019 | 6.256 | 6.535 | 6.240 | 6.486 | 582,983 | +0.23(+3.68%) |
Jun 14, 2019 | 6.355 | 6.420 | 6.248 | 6.256 | 419,184 | -0.14(-2.19%) |
Jun 13, 2019 | 6.396 | 6.453 | 6.305 | 6.396 | 561,165 | +0.07(+1.17%) |
Jun 12, 2019 | 6.420 | 6.445 | 6.305 | 6.322 | 414,740 | -0.13(-2.04%) |
Jun 11, 2019 | 6.585 | 6.614 | 6.383 | 6.453 | 645,161 | -0.02(-0.25%) |
Jun 10, 2019 | 6.396 | 6.552 | 6.396 | 6.470 | 364,073 | +0.12(+1.81%) |
Jun 07, 2019 | 6.190 | 6.449 | 6.141 | 6.355 | 810,147 | +0.18(+2.93%) |
Jun 06, 2019 | 6.166 | 6.215 | 6.116 | 6.174 | 694,344 | +0.01(+0.13%) |
Jun 05, 2019 | 6.338 | 6.363 | 6.149 | 6.166 | 638,528 | -0.16(-2.60%) |
Jun 04, 2019 | 6.289 | 6.437 | 6.207 | 6.330 | 558,451 | +0.10(+1.58%) |