Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 5.550 | 5.740 | 5.340 | 5.590 | 1,157,700 | +0.10(+1.82%) |
Aug 29, 2019 | 5.310 | 5.630 | 5.290 | 5.490 | 832,669 | +0.24(+4.57%) |
Aug 28, 2019 | 5.070 | 5.310 | 5.050 | 5.250 | 691,572 | +0.14(+2.74%) |
Aug 27, 2019 | 5.300 | 5.300 | 5.080 | 5.110 | 606,355 | -0.15(-2.85%) |
Aug 26, 2019 | 5.140 | 5.410 | 5.020 | 5.260 | 943,423 | +0.19(+3.75%) |
Aug 23, 2019 | 5.330 | 5.330 | 4.910 | 5.070 | 1,125,900 | -0.26(-4.88%) |
Aug 22, 2019 | 5.070 | 5.440 | 5.000 | 5.330 | 934,922 | +0.27(+5.34%) |
Aug 21, 2019 | 5.050 | 5.095 | 4.760 | 5.060 | 946,888 | +0.15(+3.05%) |
Aug 20, 2019 | 4.820 | 5.010 | 4.620 | 4.910 | 1,240,133 | +0.19(+4.03%) |
Aug 19, 2019 | 4.600 | 4.820 | 4.520 | 4.720 | 843,680 | +0.18(+3.96%) |
Aug 16, 2019 | 4.470 | 4.630 | 4.390 | 4.540 | 799,800 | +0.13(+2.95%) |
Aug 15, 2019 | 4.690 | 4.770 | 4.300 | 4.410 | 1,329,239 | -0.24(-5.16%) |
Aug 14, 2019 | 4.930 | 4.950 | 4.587 | 4.650 | 694,688 | -0.32(-6.44%) |
Aug 13, 2019 | 5.050 | 5.260 | 4.905 | 4.970 | 826,340 | -0.03(-0.60%) |
Aug 12, 2019 | 5.270 | 5.340 | 4.990 | 5.000 | 1,052,769 | -0.33(-6.19%) |
Aug 09, 2019 | 5.760 | 5.790 | 5.050 | 5.330 | 1,472,100 | -0.47(-8.10%) |
Aug 08, 2019 | 6.410 | 6.540 | 5.400 | 5.800 | 2,334,723 | -1.59(-21.52%) |
Aug 07, 2019 | 7.340 | 7.460 | 7.140 | 7.390 | 714,616 | -0.06(-0.81%) |
Aug 06, 2019 | 7.600 | 7.700 | 7.300 | 7.450 | 740,430 | -0.08(-1.06%) |
Aug 05, 2019 | 7.500 | 7.580 | 7.250 | 7.530 | 649,774 | +0.15(+2.03%) |
Aug 02, 2019 | 7.250 | 7.450 | 7.160 | 7.380 | 422,100 | +0.09(+1.23%) |
Aug 01, 2019 | 7.200 | 7.530 | 7.090 | 7.290 | 950,704 | +0.09(+1.25%) |
Jul 31, 2019 | 7.060 | 7.625 | 7.060 | 7.200 | 699,835 | +0.16(+2.27%) |
Jul 30, 2019 | 6.900 | 7.040 | 6.750 | 7.040 | 487,681 | +0.14(+2.03%) |
Jul 29, 2019 | 6.960 | 7.020 | 6.810 | 6.900 | 600,019 | -0.09(-1.29%) |
Jul 26, 2019 | 6.940 | 7.060 | 6.890 | 6.990 | 586,400 | +0.04(+0.58%) |
Jul 25, 2019 | 7.180 | 7.220 | 6.810 | 6.950 | 734,495 | -0.24(-3.34%) |
Jul 24, 2019 | 7.240 | 7.305 | 7.120 | 7.190 | 381,133 | -0.06(-0.83%) |
Jul 23, 2019 | 7.280 | 7.380 | 7.200 | 7.250 | 392,550 | +0.02(+0.28%) |
Jul 22, 2019 | 7.540 | 7.570 | 7.100 | 7.230 | 736,696 | -0.28(-3.73%) |
Jul 19, 2019 | 7.680 | 7.720 | 7.428 | 7.510 | 626,200 | -0.18(-2.34%) |
Jul 18, 2019 | 8.050 | 8.050 | 7.620 | 7.690 | 603,689 | -0.38(-4.71%) |
Jul 17, 2019 | 8.520 | 8.620 | 7.965 | 8.070 | 652,090 | -0.45(-5.28%) |
Jul 16, 2019 | 8.420 | 8.720 | 8.310 | 8.520 | 416,649 | +0.05(+0.59%) |
Jul 15, 2019 | 8.580 | 8.670 | 8.390 | 8.470 | 274,881 | -0.11(-1.28%) |
Jul 12, 2019 | 8.380 | 8.620 | 8.320 | 8.580 | 428,200 | +0.21(+2.51%) |
Jul 11, 2019 | 8.400 | 8.560 | 8.280 | 8.370 | 316,627 | -0.04(-0.48%) |
Jul 10, 2019 | 8.550 | 8.580 | 8.330 | 8.410 | 497,128 | -0.09(-1.06%) |
Jul 09, 2019 | 8.680 | 8.680 | 8.210 | 8.500 | 681,506 | -0.20(-2.30%) |
Jul 08, 2019 | 8.820 | 9.440 | 8.590 | 8.700 | 601,676 | -0.12(-1.36%) |
Jul 05, 2019 | 9.180 | 9.240 | 8.669 | 8.820 | 406,600 | -0.42(-4.55%) |
Jul 03, 2019 | 9.070 | 9.240 | 9.040 | 9.240 | 214,500 | +0.18(+1.99%) |
Jul 02, 2019 | 8.950 | 9.070 | 8.820 | 9.060 | 385,350 | +0.12(+1.34%) |
Jul 01, 2019 | 8.910 | 9.100 | 8.770 | 8.940 | 358,831 | +0.06(+0.68%) |
Jun 28, 2019 | 8.460 | 8.930 | 8.460 | 8.880 | 650,800 | +0.42(+4.96%) |
Jun 27, 2019 | 8.420 | 8.550 | 8.400 | 8.460 | 351,782 | +0.05(+0.59%) |
Jun 26, 2019 | 8.220 | 8.430 | 8.200 | 8.410 | 397,484 | +0.18(+2.19%) |
Jun 25, 2019 | 8.610 | 8.690 | 8.200 | 8.230 | 405,702 | -0.37(-4.30%) |
Jun 24, 2019 | 8.460 | 8.750 | 8.460 | 8.600 | 322,976 | +0.11(+1.30%) |
Jun 21, 2019 | 8.220 | 8.520 | 8.050 | 8.490 | 606,100 | +0.21(+2.54%) |
Jun 20, 2019 | 8.290 | 8.460 | 8.190 | 8.280 | 421,402 | +0.14(+1.72%) |
Jun 19, 2019 | 8.140 | 8.360 | 8.080 | 8.140 | 366,169 | +0.03(+0.37%) |
Jun 18, 2019 | 8.060 | 8.205 | 7.830 | 8.110 | 886,202 | +0.12(+1.50%) |
Jun 17, 2019 | 8.130 | 8.195 | 7.990 | 7.990 | 271,052 | -0.13(-1.60%) |
Jun 14, 2019 | 8.290 | 8.330 | 8.090 | 8.120 | 325,200 | -0.21(-2.52%) |
Jun 13, 2019 | 8.090 | 8.350 | 8.050 | 8.330 | 470,898 | +0.34(+4.26%) |
Jun 12, 2019 | 8.070 | 8.140 | 7.960 | 7.990 | 543,962 | -0.07(-0.87%) |
Jun 11, 2019 | 8.390 | 8.430 | 8.025 | 8.060 | 443,641 | -0.26(-3.12%) |
Jun 10, 2019 | 8.310 | 8.530 | 8.260 | 8.320 | 377,585 | +0.03(+0.36%) |
Jun 07, 2019 | 8.130 | 8.350 | 8.100 | 8.290 | 283,900 | +0.18(+2.22%) |
Jun 06, 2019 | 8.330 | 8.330 | 8.020 | 8.110 | 210,133 | -0.26(-3.11%) |
Jun 05, 2019 | 8.360 | 8.415 | 8.170 | 8.370 | 308,309 | +0.02(+0.24%) |
Jun 04, 2019 | 7.910 | 8.395 | 7.900 | 8.350 | 349,988 | +0.56(+7.19%) |