Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 5.060 | 5.120 | 4.880 | 4.990 | 869,900 | -0.06(-1.19%) |
Aug 29, 2019 | 5.100 | 5.180 | 4.960 | 5.050 | 1,155,579 | +0.02(+0.40%) |
Aug 28, 2019 | 4.790 | 5.040 | 4.790 | 5.030 | 1,349,920 | +0.25(+5.23%) |
Aug 27, 2019 | 5.160 | 5.190 | 4.770 | 4.780 | 1,800,628 | -0.36(-7.00%) |
Aug 26, 2019 | 5.290 | 5.330 | 5.050 | 5.140 | 1,412,439 | -0.09(-1.72%) |
Aug 23, 2019 | 5.630 | 5.650 | 5.190 | 5.230 | 2,431,300 | -0.37(-6.61%) |
Aug 22, 2019 | 5.100 | 5.700 | 4.830 | 5.600 | 7,207,253 | +0.47(+9.16%) |
Aug 21, 2019 | 5.110 | 5.170 | 5.015 | 5.130 | 977,495 | +0.08(+1.58%) |
Aug 20, 2019 | 5.260 | 5.270 | 5.050 | 5.050 | 875,721 | -0.13(-2.51%) |
Aug 19, 2019 | 5.120 | 5.270 | 5.050 | 5.180 | 1,194,818 | +0.12(+2.37%) |
Aug 16, 2019 | 5.070 | 5.150 | 4.950 | 5.060 | 1,322,700 | +0.01(+0.20%) |
Aug 15, 2019 | 5.180 | 5.220 | 4.990 | 5.050 | 1,096,258 | -0.10(-1.94%) |
Aug 14, 2019 | 5.080 | 5.260 | 4.980 | 5.150 | 2,821,326 | -0.03(-0.58%) |
Aug 13, 2019 | 5.170 | 5.450 | 5.130 | 5.180 | 1,612,068 | -0.03(-0.58%) |
Aug 12, 2019 | 5.410 | 5.510 | 5.200 | 5.210 | 1,738,300 | -0.30(-5.44%) |
Aug 09, 2019 | 5.630 | 5.690 | 5.350 | 5.510 | 2,040,300 | -0.17(-2.99%) |
Aug 08, 2019 | 6.070 | 6.270 | 5.640 | 5.680 | 3,480,220 | -0.54(-8.68%) |
Aug 07, 2019 | 6.200 | 6.290 | 5.964 | 6.220 | 1,785,724 | +0.05(+0.81%) |
Aug 06, 2019 | 6.180 | 6.190 | 5.940 | 6.170 | 1,754,202 | +0.11(+1.82%) |
Aug 05, 2019 | 6.300 | 6.430 | 5.940 | 6.060 | 2,230,606 | -0.43(-6.63%) |
Aug 02, 2019 | 6.740 | 6.770 | 6.330 | 6.490 | 2,089,500 | -0.28(-4.14%) |
Aug 01, 2019 | 7.020 | 7.100 | 6.610 | 6.770 | 3,284,924 | -0.17(-2.45%) |
Jul 31, 2019 | 6.640 | 7.250 | 6.640 | 6.940 | 4,856,697 | +0.39(+5.95%) |
Jul 30, 2019 | 5.950 | 6.620 | 5.930 | 6.550 | 2,979,871 | +0.56(+9.35%) |
Jul 29, 2019 | 6.130 | 6.150 | 5.760 | 5.990 | 2,148,600 | -0.20(-3.23%) |
Jul 26, 2019 | 5.690 | 6.255 | 5.660 | 6.190 | 3,401,800 | +0.55(+9.75%) |
Jul 25, 2019 | 5.730 | 5.780 | 5.550 | 5.640 | 957,650 | -0.06(-1.05%) |
Jul 24, 2019 | 5.500 | 5.700 | 5.430 | 5.700 | 718,626 | +0.12(+2.15%) |
Jul 23, 2019 | 5.610 | 5.680 | 5.460 | 5.580 | 625,168 | -0.02(-0.36%) |
Jul 22, 2019 | 5.470 | 5.690 | 5.460 | 5.600 | 698,842 | +0.12(+2.19%) |
Jul 19, 2019 | 5.640 | 5.710 | 5.455 | 5.480 | 1,058,800 | -0.17(-3.01%) |
Jul 18, 2019 | 5.720 | 5.770 | 5.620 | 5.650 | 732,776 | -0.08(-1.40%) |
Jul 17, 2019 | 5.750 | 5.850 | 5.630 | 5.730 | 917,992 | -0.02(-0.35%) |
Jul 16, 2019 | 5.750 | 5.795 | 5.590 | 5.750 | 726,853 | +0.02(+0.35%) |
Jul 15, 2019 | 5.710 | 5.800 | 5.620 | 5.730 | 745,709 | +0.02(+0.35%) |
Jul 12, 2019 | 5.720 | 5.760 | 5.565 | 5.710 | 1,068,100 | +0.00(+0.00%) |
Jul 11, 2019 | 5.900 | 5.980 | 5.670 | 5.710 | 1,102,020 | -0.21(-3.55%) |
Jul 10, 2019 | 5.960 | 6.070 | 5.840 | 5.920 | 1,524,650 | +0.00(+0.00%) |
Jul 09, 2019 | 5.660 | 5.960 | 5.650 | 5.920 | 970,801 | +0.18(+3.14%) |
Jul 08, 2019 | 5.870 | 5.870 | 5.640 | 5.740 | 1,170,248 | -0.14(-2.38%) |
Jul 05, 2019 | 6.050 | 6.180 | 5.830 | 5.880 | 1,998,300 | -0.14(-2.33%) |
Jul 03, 2019 | 5.500 | 6.030 | 5.500 | 6.020 | 2,591,000 | +0.59(+10.87%) |
Jul 02, 2019 | 5.560 | 5.690 | 5.150 | 5.430 | 2,477,892 | -0.08(-1.45%) |
Jul 01, 2019 | 5.930 | 5.950 | 5.450 | 5.510 | 2,335,775 | -0.32(-5.49%) |
Jun 28, 2019 | 5.700 | 5.940 | 5.690 | 5.830 | 6,916,900 | +0.09(+1.57%) |
Jun 27, 2019 | 5.520 | 5.820 | 5.520 | 5.740 | 1,431,041 | +0.23(+4.17%) |
Jun 26, 2019 | 5.690 | 5.820 | 5.460 | 5.510 | 1,727,902 | -0.12(-2.13%) |
Jun 25, 2019 | 5.470 | 5.770 | 5.470 | 5.630 | 1,639,682 | +0.18(+3.30%) |
Jun 24, 2019 | 5.760 | 5.900 | 5.390 | 5.450 | 3,111,936 | -0.46(-7.78%) |
Jun 21, 2019 | 5.840 | 5.940 | 5.720 | 5.910 | 3,329,600 | +0.09(+1.55%) |
Jun 20, 2019 | 6.240 | 6.300 | 5.695 | 5.820 | 3,708,305 | -0.38(-6.13%) |
Jun 19, 2019 | 6.150 | 6.260 | 5.970 | 6.200 | 2,583,964 | +0.15(+2.48%) |
Jun 18, 2019 | 5.890 | 6.120 | 5.670 | 6.050 | 5,031,600 | +0.33(+5.77%) |
Jun 17, 2019 | 5.290 | 5.830 | 5.190 | 5.720 | 6,360,126 | +0.50(+9.58%) |
Jun 14, 2019 | 5.300 | 5.520 | 5.190 | 5.220 | 3,482,300 | +0.00(+0.00%) |
Jun 13, 2019 | 5.000 | 5.490 | 4.990 | 5.220 | 4,679,239 | +0.33(+6.75%) |
Jun 12, 2019 | 4.470 | 5.000 | 4.390 | 4.890 | 3,613,493 | +0.46(+10.38%) |
Jun 11, 2019 | 4.220 | 4.550 | 4.220 | 4.430 | 2,494,552 | +0.23(+5.48%) |
Jun 10, 2019 | 4.200 | 4.390 | 4.200 | 4.200 | 1,199,701 | +0.02(+0.48%) |
Jun 07, 2019 | 4.020 | 4.270 | 3.980 | 4.180 | 2,183,400 | +0.16(+3.98%) |
Jun 06, 2019 | 4.180 | 4.280 | 4.010 | 4.020 | 1,375,116 | -0.17(-4.06%) |
Jun 05, 2019 | 4.260 | 4.315 | 4.120 | 4.190 | 1,256,506 | -0.05(-1.18%) |
Jun 04, 2019 | 4.230 | 4.280 | 4.120 | 4.240 | 1,193,534 | +0.06(+1.44%) |