Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 6.640 | 6.830 | 6.140 | 6.320 | 100,300 | -0.30(-4.53%) |
Aug 29, 2019 | 6.590 | 6.980 | 6.340 | 6.620 | 166,257 | +0.20(+3.12%) |
Aug 28, 2019 | 5.700 | 6.645 | 5.700 | 6.420 | 160,847 | +0.74(+13.03%) |
Aug 27, 2019 | 6.220 | 6.380 | 5.530 | 5.680 | 73,979 | -0.52(-8.39%) |
Aug 26, 2019 | 5.880 | 6.378 | 5.830 | 6.200 | 203,669 | +0.31(+5.26%) |
Aug 23, 2019 | 6.030 | 6.370 | 5.800 | 5.890 | 90,900 | -0.26(-4.23%) |
Aug 22, 2019 | 6.500 | 6.940 | 5.870 | 6.150 | 198,128 | -0.37(-5.67%) |
Aug 21, 2019 | 5.630 | 6.620 | 5.630 | 6.520 | 214,039 | +1.05(+19.20%) |
Aug 20, 2019 | 5.150 | 5.559 | 5.070 | 5.470 | 145,147 | +0.41(+8.10%) |
Aug 19, 2019 | 4.520 | 5.100 | 4.500 | 5.060 | 209,514 | +0.65(+14.74%) |
Aug 16, 2019 | 4.420 | 4.620 | 4.350 | 4.410 | 72,600 | -0.04(-0.90%) |
Aug 15, 2019 | 4.470 | 4.607 | 4.350 | 4.450 | 98,422 | +0.10(+2.30%) |
Aug 14, 2019 | 4.470 | 4.470 | 4.220 | 4.350 | 87,839 | -0.18(-3.97%) |
Aug 13, 2019 | 4.260 | 4.660 | 4.260 | 4.530 | 78,798 | +0.23(+5.35%) |
Aug 12, 2019 | 4.500 | 4.500 | 4.200 | 4.300 | 133,282 | -0.15(-3.37%) |
Aug 09, 2019 | 4.490 | 4.540 | 4.320 | 4.450 | 44,300 | -0.12(-2.63%) |
Aug 08, 2019 | 4.290 | 4.670 | 4.290 | 4.570 | 57,231 | +0.28(+6.53%) |
Aug 07, 2019 | 4.450 | 4.540 | 4.210 | 4.290 | 70,493 | -0.27(-5.92%) |
Aug 06, 2019 | 4.400 | 4.660 | 4.350 | 4.560 | 124,678 | +0.22(+5.07%) |
Aug 05, 2019 | 4.280 | 4.660 | 4.160 | 4.340 | 127,253 | -0.09(-2.03%) |
Aug 02, 2019 | 5.040 | 5.090 | 4.330 | 4.430 | 222,300 | -0.66(-12.97%) |
Aug 01, 2019 | 5.600 | 5.750 | 5.050 | 5.090 | 101,542 | -0.58(-10.23%) |
Jul 31, 2019 | 5.800 | 5.950 | 5.320 | 5.670 | 166,232 | -0.17(-2.91%) |
Jul 30, 2019 | 6.660 | 6.660 | 5.820 | 5.840 | 167,516 | -0.89(-13.22%) |
Jul 29, 2019 | 7.010 | 7.190 | 6.660 | 6.730 | 98,488 | -0.34(-4.81%) |
Jul 26, 2019 | 7.400 | 7.400 | 6.910 | 7.070 | 106,900 | -0.34(-4.59%) |
Jul 25, 2019 | 7.740 | 7.740 | 7.000 | 7.410 | 114,355 | -0.27(-3.52%) |
Jul 24, 2019 | 7.500 | 7.790 | 7.320 | 7.680 | 125,361 | +0.24(+3.23%) |
Jul 23, 2019 | 7.810 | 8.100 | 6.750 | 7.440 | 360,739 | -0.37(-4.74%) |
Jul 22, 2019 | 6.350 | 7.900 | 6.350 | 7.810 | 463,932 | +1.54(+24.56%) |
Jul 19, 2019 | 5.840 | 6.348 | 5.780 | 6.270 | 148,800 | +0.51(+8.85%) |
Jul 18, 2019 | 5.440 | 5.840 | 5.440 | 5.760 | 57,310 | +0.27(+4.92%) |
Jul 17, 2019 | 5.390 | 5.833 | 5.390 | 5.490 | 168,892 | +0.13(+2.43%) |
Jul 16, 2019 | 4.970 | 5.400 | 4.930 | 5.360 | 102,296 | +0.39(+7.85%) |
Jul 15, 2019 | 5.030 | 5.120 | 4.910 | 4.970 | 86,505 | -0.10(-1.97%) |
Jul 12, 2019 | 5.270 | 5.284 | 4.970 | 5.070 | 91,500 | -0.01(-0.20%) |
Jul 11, 2019 | 4.590 | 5.239 | 4.590 | 5.080 | 287,633 | +0.54(+11.89%) |
Jul 10, 2019 | 4.540 | 4.660 | 4.440 | 4.540 | 41,263 | +0.00(+0.00%) |
Jul 09, 2019 | 4.650 | 4.650 | 4.311 | 4.540 | 155,810 | -0.15(-3.20%) |
Jul 08, 2019 | 4.710 | 4.930 | 4.650 | 4.690 | 56,081 | -0.07(-1.47%) |
Jul 05, 2019 | 4.500 | 5.110 | 4.490 | 4.760 | 154,200 | +0.22(+4.85%) |
Jul 03, 2019 | 4.450 | 4.630 | 4.450 | 4.540 | 58,100 | +0.06(+1.34%) |
Jul 02, 2019 | 4.330 | 4.560 | 4.300 | 4.480 | 63,962 | +0.18(+4.19%) |
Jul 01, 2019 | 4.500 | 4.640 | 4.275 | 4.300 | 92,579 | -0.18(-4.02%) |
Jun 28, 2019 | 4.250 | 4.480 | 4.179 | 4.480 | 128,200 | +0.27(+6.41%) |
Jun 27, 2019 | 3.920 | 4.290 | 3.890 | 4.210 | 96,810 | +0.27(+6.85%) |
Jun 26, 2019 | 3.530 | 3.980 | 3.437 | 3.940 | 111,720 | +0.44(+12.57%) |
Jun 25, 2019 | 3.380 | 3.550 | 3.380 | 3.500 | 39,200 | +0.09(+2.64%) |
Jun 24, 2019 | 3.450 | 3.498 | 3.307 | 3.410 | 40,093 | -0.04(-1.16%) |
Jun 21, 2019 | 3.450 | 3.660 | 3.300 | 3.450 | 53,700 | -0.02(-0.58%) |
Jun 20, 2019 | 3.510 | 3.660 | 3.300 | 3.470 | 56,059 | -0.02(-0.57%) |
Jun 19, 2019 | 3.510 | 3.660 | 3.390 | 3.490 | 45,093 | -0.01(-0.29%) |
Jun 18, 2019 | 3.630 | 3.630 | 3.470 | 3.500 | 68,201 | -0.12(-3.31%) |
Jun 17, 2019 | 3.650 | 3.760 | 3.600 | 3.620 | 18,963 | -0.06(-1.63%) |
Jun 14, 2019 | 3.750 | 3.826 | 3.610 | 3.680 | 64,900 | -0.09(-2.39%) |
Jun 13, 2019 | 3.600 | 3.870 | 3.540 | 3.770 | 73,205 | +0.21(+5.90%) |
Jun 12, 2019 | 3.660 | 3.790 | 3.544 | 3.560 | 40,780 | -0.14(-3.78%) |
Jun 11, 2019 | 3.420 | 3.840 | 3.400 | 3.700 | 117,452 | +0.24(+6.94%) |
Jun 10, 2019 | 3.220 | 3.520 | 3.215 | 3.460 | 79,907 | +0.25(+7.79%) |
Jun 07, 2019 | 3.250 | 3.290 | 3.150 | 3.210 | 45,000 | -0.01(-0.31%) |
Jun 06, 2019 | 3.180 | 3.310 | 3.140 | 3.220 | 57,799 | +0.01(+0.31%) |
Jun 05, 2019 | 3.310 | 3.310 | 3.110 | 3.210 | 91,266 | -0.07(-2.13%) |
Jun 04, 2019 | 3.150 | 3.460 | 3.139 | 3.280 | 126,330 | +0.23(+7.54%) |