Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 4.969 | 5.109 | 4.909 | 5.069 | 1,264,994 | +0.15(+3.04%) |
Aug 29, 2019 | 4.759 | 4.939 | 4.749 | 4.919 | 958,452 | +0.21(+4.45%) |
Aug 28, 2019 | 4.630 | 4.789 | 4.530 | 4.710 | 876,054 | +0.09(+1.94%) |
Aug 27, 2019 | 4.939 | 4.969 | 4.490 | 4.620 | 1,211,955 | -0.29(-5.89%) |
Aug 26, 2019 | 4.670 | 4.919 | 4.590 | 4.909 | 681,483 | +0.31(+6.72%) |
Aug 23, 2019 | 4.799 | 4.959 | 4.530 | 4.600 | 949,197 | -0.21(-4.36%) |
Aug 22, 2019 | 4.720 | 4.909 | 4.690 | 4.809 | 821,712 | +0.12(+2.55%) |
Aug 21, 2019 | 4.979 | 5.059 | 4.600 | 4.690 | 1,523,704 | -0.22(-4.47%) |
Aug 20, 2019 | 4.939 | 5.169 | 4.899 | 4.909 | 738,543 | -0.04(-0.81%) |
Aug 19, 2019 | 4.879 | 5.149 | 4.879 | 4.949 | 1,031,446 | +0.10(+2.06%) |
Aug 16, 2019 | 4.839 | 4.919 | 4.720 | 4.849 | 906,202 | +0.03(+0.62%) |
Aug 15, 2019 | 4.799 | 4.949 | 4.630 | 4.819 | 763,598 | +0.08(+1.68%) |
Aug 14, 2019 | 5.059 | 5.089 | 4.600 | 4.740 | 1,674,208 | -0.39(-7.59%) |
Aug 13, 2019 | 4.859 | 5.278 | 4.710 | 5.129 | 1,795,359 | +0.33(+6.86%) |
Aug 12, 2019 | 4.600 | 4.959 | 4.550 | 4.799 | 1,505,501 | +0.15(+3.22%) |
Aug 09, 2019 | 4.540 | 4.809 | 4.430 | 4.650 | 2,399,801 | +0.13(+2.87%) |
Aug 08, 2019 | 4.031 | 4.879 | 3.881 | 4.520 | 4,645,192 | +0.46(+11.30%) |
Aug 07, 2019 | 3.213 | 4.370 | 3.203 | 4.061 | 6,452,968 | +1.22(+42.81%) |
Aug 06, 2019 | 2.904 | 3.013 | 2.804 | 2.844 | 1,447,040 | -0.05(-1.72%) |
Aug 05, 2019 | 2.874 | 2.933 | 2.744 | 2.894 | 1,090,429 | +0.02(+0.69%) |
Aug 02, 2019 | 2.774 | 2.933 | 2.764 | 2.874 | 959,920 | +0.06(+2.13%) |
Aug 01, 2019 | 2.664 | 2.844 | 2.664 | 2.814 | 909,188 | +0.11(+4.06%) |
Jul 31, 2019 | 2.684 | 2.764 | 2.634 | 2.704 | 916,010 | +0.02(+0.74%) |
Jul 30, 2019 | 2.614 | 2.734 | 2.529 | 2.684 | 961,830 | +0.04(+1.51%) |
Jul 29, 2019 | 2.664 | 2.694 | 2.594 | 2.644 | 458,689 | -0.02(-0.75%) |
Jul 26, 2019 | 2.594 | 2.774 | 2.519 | 2.664 | 1,067,458 | +0.09(+3.49%) |
Jul 25, 2019 | 2.634 | 2.634 | 2.475 | 2.574 | 844,019 | -0.06(-2.27%) |
Jul 24, 2019 | 2.524 | 2.674 | 2.499 | 2.634 | 738,043 | +0.12(+4.76%) |
Jul 23, 2019 | 2.494 | 2.539 | 2.425 | 2.514 | 953,549 | +0.05(+2.02%) |
Jul 22, 2019 | 2.664 | 2.684 | 2.435 | 2.465 | 1,252,373 | -0.17(-6.44%) |
Jul 19, 2019 | 2.634 | 2.679 | 2.574 | 2.634 | 636,406 | +0.00(+0.00%) |
Jul 18, 2019 | 2.804 | 2.814 | 2.564 | 2.634 | 1,280,336 | -0.19(-6.71%) |
Jul 17, 2019 | 3.043 | 3.043 | 2.814 | 2.824 | 931,620 | -0.22(-7.21%) |
Jul 16, 2019 | 3.073 | 3.153 | 2.899 | 3.043 | 1,024,247 | -0.10(-3.17%) |
Jul 15, 2019 | 3.173 | 3.223 | 3.073 | 3.143 | 578,146 | -0.03(-0.94%) |
Jul 12, 2019 | 3.203 | 3.258 | 3.113 | 3.173 | 650,437 | -0.01(-0.31%) |
Jul 11, 2019 | 3.263 | 3.409 | 3.133 | 3.183 | 740,345 | -0.06(-1.85%) |
Jul 10, 2019 | 3.373 | 3.432 | 3.233 | 3.243 | 653,271 | -0.11(-3.27%) |
Jul 09, 2019 | 3.452 | 3.552 | 3.313 | 3.353 | 955,852 | -0.12(-3.45%) |
Jul 08, 2019 | 3.273 | 3.502 | 3.273 | 3.472 | 1,051,060 | +0.18(+5.45%) |
Jul 05, 2019 | 3.303 | 3.572 | 3.213 | 3.293 | 977,559 | +0.21(+6.80%) |
Jul 03, 2019 | 3.093 | 3.153 | 3.053 | 3.083 | 253,560 | +0.01(+0.32%) |
Jul 02, 2019 | 3.213 | 3.213 | 3.063 | 3.073 | 609,527 | -0.10(-3.14%) |
Jul 01, 2019 | 3.253 | 3.353 | 3.153 | 3.173 | 787,855 | -0.02(-0.63%) |
Jun 28, 2019 | 3.163 | 3.273 | 3.143 | 3.193 | 1,292,856 | +0.05(+1.59%) |
Jun 27, 2019 | 3.013 | 3.163 | 3.003 | 3.143 | 710,391 | +0.13(+4.30%) |
Jun 26, 2019 | 3.043 | 3.093 | 2.963 | 3.013 | 805,634 | -0.01(-0.33%) |
Jun 25, 2019 | 2.933 | 3.103 | 2.874 | 3.023 | 1,836,523 | +0.10(+3.41%) |
Jun 24, 2019 | 3.043 | 3.044 | 2.854 | 2.924 | 1,239,959 | -0.13(-4.25%) |
Jun 21, 2019 | 2.834 | 3.068 | 2.734 | 3.053 | 4,071,895 | +0.20(+6.99%) |
Jun 20, 2019 | 2.983 | 2.993 | 2.829 | 2.854 | 931,697 | -0.07(-2.39%) |
Jun 19, 2019 | 2.884 | 2.983 | 2.854 | 2.924 | 993,339 | +0.04(+1.38%) |
Jun 18, 2019 | 2.874 | 2.963 | 2.814 | 2.884 | 654,115 | +0.01(+0.35%) |
Jun 17, 2019 | 2.804 | 2.924 | 2.704 | 2.874 | 989,592 | +0.07(+2.49%) |
Jun 14, 2019 | 2.864 | 2.879 | 2.674 | 2.804 | 1,148,236 | -0.08(-2.77%) |
Jun 13, 2019 | 2.824 | 2.983 | 2.784 | 2.884 | 719,551 | +0.08(+2.94%) |
Jun 12, 2019 | 2.801 | 2.841 | 2.687 | 2.801 | 796,008 | +0.01(+0.36%) |
Jun 11, 2019 | 2.861 | 2.931 | 2.781 | 2.791 | 649,715 | -0.05(-1.75%) |
Jun 10, 2019 | 2.781 | 2.981 | 2.781 | 2.841 | 677,386 | +0.07(+2.52%) |
Jun 07, 2019 | 2.732 | 2.781 | 2.612 | 2.771 | 648,006 | +0.04(+1.46%) |
Jun 06, 2019 | 2.732 | 2.761 | 2.612 | 2.732 | 1,358,022 | -0.04(-1.44%) |
Jun 05, 2019 | 3.021 | 3.021 | 2.741 | 2.771 | 1,022,732 | -0.25(-8.25%) |
Jun 04, 2019 | 2.751 | 3.080 | 2.741 | 3.021 | 1,472,797 | +0.29(+10.58%) |