Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 5.333 | 5.439 | 5.319 | 5.409 | 12,833 | +0.17(+3.31%) |
Aug 29, 2019 | 5.437 | 5.518 | 5.236 | 5.236 | 4,574 | -0.24(-4.35%) |
Aug 28, 2019 | 5.771 | 5.771 | 5.308 | 5.474 | 25,620 | -0.22(-3.87%) |
Aug 27, 2019 | 5.625 | 5.738 | 5.497 | 5.694 | 13,761 | +0.16(+2.98%) |
Aug 26, 2019 | 5.798 | 5.923 | 5.314 | 5.529 | 18,409 | -0.16(-2.79%) |
Aug 23, 2019 | 5.162 | 5.717 | 5.162 | 5.688 | 19,823 | +0.50(+9.59%) |
Aug 22, 2019 | 4.872 | 5.204 | 4.872 | 5.190 | 30,248 | +0.44(+9.16%) |
Aug 21, 2019 | 4.776 | 5.294 | 4.686 | 4.755 | 48,078 | -0.13(-2.62%) |
Aug 20, 2019 | 4.831 | 5.011 | 4.796 | 4.883 | 9,651 | +0.13(+2.69%) |
Aug 19, 2019 | 4.665 | 5.052 | 4.665 | 4.755 | 16,775 | +0.14(+2.99%) |
Aug 16, 2019 | 4.796 | 4.865 | 4.499 | 4.617 | 27,925 | -0.05(-1.04%) |
Aug 15, 2019 | 4.796 | 5.132 | 4.430 | 4.665 | 15,700 | -0.21(-4.26%) |
Aug 14, 2019 | 5.163 | 5.161 | 4.751 | 4.872 | 12,343 | -0.27(-5.24%) |
Aug 13, 2019 | 5.356 | 5.397 | 5.100 | 5.142 | 13,987 | -0.17(-3.25%) |
Aug 12, 2019 | 5.183 | 5.439 | 5.183 | 5.315 | 13,563 | +0.10(+1.85%) |
Aug 09, 2019 | 5.391 | 5.474 | 5.183 | 5.218 | 8,536 | -0.11(-2.08%) |
Aug 08, 2019 | 5.384 | 5.646 | 5.329 | 5.329 | 13,310 | +0.01(+0.13%) |
Aug 07, 2019 | 5.052 | 5.439 | 5.052 | 5.322 | 24,447 | +0.28(+5.48%) |
Aug 06, 2019 | 4.921 | 5.176 | 4.921 | 5.045 | 19,061 | +0.23(+4.89%) |
Aug 05, 2019 | 5.059 | 5.059 | 4.554 | 4.810 | 22,957 | -0.23(-4.53%) |
Aug 02, 2019 | 5.874 | 5.874 | 4.665 | 5.038 | 60,192 | -0.59(-10.55%) |
Aug 01, 2019 | 7.049 | 7.111 | 5.433 | 5.633 | 32,590 | -1.29(-18.61%) |
Jul 31, 2019 | 8.266 | 8.266 | 6.921 | 6.921 | 35,862 | -1.17(-14.41%) |
Jul 30, 2019 | 8.065 | 8.086 | 8.027 | 8.086 | 2,115 | +0.04(+0.50%) |
Jul 29, 2019 | 7.915 | 8.246 | 7.781 | 8.046 | 12,141 | +0.33(+4.26%) |
Jul 26, 2019 | 7.566 | 7.717 | 7.566 | 7.717 | 1,595 | +0.13(+1.76%) |
Jul 25, 2019 | 7.529 | 7.646 | 7.522 | 7.584 | 1,765 | +0.06(+0.73%) |
Jul 24, 2019 | 7.515 | 7.556 | 7.515 | 7.529 | 8,618 | +0.01(+0.12%) |
Jul 23, 2019 | 7.673 | 7.714 | 7.515 | 7.520 | 27,681 | -0.22(-2.79%) |
Jul 22, 2019 | 7.832 | 7.913 | 7.736 | 7.736 | 7,094 | +0.00(+0.00%) |
Jul 19, 2019 | 7.811 | 7.860 | 7.736 | 7.736 | 18,130 | -0.12(-1.58%) |
Jul 18, 2019 | 8.018 | 8.211 | 7.860 | 7.860 | 15,663 | -0.13(-1.57%) |
Jul 17, 2019 | 8.011 | 8.011 | 7.963 | 7.985 | 2,636 | +0.19(+2.49%) |
Jul 16, 2019 | 7.934 | 8.108 | 7.791 | 7.791 | 6,280 | -0.10(-1.31%) |
Jul 15, 2019 | 7.901 | 8.390 | 7.804 | 7.894 | 41,684 | +0.10(+1.33%) |
Jul 12, 2019 | 7.777 | 7.918 | 7.777 | 7.791 | 4,496 | +0.06(+0.80%) |
Jul 11, 2019 | 7.880 | 8.011 | 7.729 | 7.729 | 21,575 | -0.07(-0.90%) |
Jul 10, 2019 | 7.853 | 7.887 | 7.770 | 7.799 | 9,414 | +0.06(+0.73%) |
Jul 09, 2019 | 7.736 | 7.808 | 7.686 | 7.742 | 4,632 | -0.01(-0.17%) |
Jul 08, 2019 | 7.695 | 7.770 | 7.694 | 7.755 | 1,681 | +0.09(+1.16%) |
Jul 05, 2019 | 7.791 | 7.865 | 7.639 | 7.667 | 11,893 | -0.13(-1.64%) |
Jul 03, 2019 | 7.839 | 7.933 | 7.736 | 7.794 | 6,672 | -0.13(-1.70%) |
Jul 02, 2019 | 7.991 | 8.110 | 7.899 | 7.929 | 4,515 | +0.03(+0.35%) |
Jul 01, 2019 | 8.060 | 8.101 | 7.901 | 7.901 | 4,827 | -0.02(-0.26%) |
Jun 28, 2019 | 7.825 | 7.963 | 7.825 | 7.922 | 12,183 | +0.18(+2.39%) |
Jun 27, 2019 | 7.818 | 7.818 | 7.678 | 7.737 | 6,484 | -0.08(-1.05%) |
Jun 26, 2019 | 7.863 | 7.938 | 7.819 | 7.819 | 2,976 | -0.12(-1.47%) |
Jun 25, 2019 | 8.014 | 8.060 | 7.736 | 7.935 | 26,661 | -0.14(-1.79%) |
Jun 24, 2019 | 8.074 | 8.205 | 8.074 | 8.080 | 1,823 | -0.19(-2.32%) |
Jun 21, 2019 | 8.328 | 8.328 | 8.075 | 8.272 | 2,632 | -0.08(-0.99%) |
Jun 20, 2019 | 8.289 | 8.355 | 8.289 | 8.355 | 2,176 | +0.05(+0.57%) |
Jun 19, 2019 | 8.355 | 8.423 | 8.215 | 8.308 | 3,046 | +0.06(+0.69%) |
Jun 18, 2019 | 8.476 | 8.479 | 8.250 | 8.250 | 4,002 | -0.32(-3.77%) |
Jun 17, 2019 | 8.513 | 8.629 | 8.513 | 8.573 | 1,629 | +0.14(+1.61%) |
Jun 14, 2019 | 8.351 | 8.464 | 8.280 | 8.437 | 2,778 | +0.15(+1.83%) |
Jun 13, 2019 | 8.451 | 8.663 | 8.219 | 8.286 | 4,143 | -0.27(-3.20%) |
Jun 12, 2019 | 8.560 | 8.560 | 8.560 | 8.560 | 988 | +0.21(+2.51%) |
Jun 11, 2019 | 8.321 | 8.351 | 8.304 | 8.351 | 842 | +0.17(+2.08%) |
Jun 10, 2019 | 8.410 | 8.410 | 8.178 | 8.181 | 1,804 | -0.11(-1.36%) |
Jun 07, 2019 | 8.629 | 8.629 | 8.294 | 8.294 | 3,071 | -0.31(-3.65%) |
Jun 06, 2019 | 8.643 | 8.725 | 8.492 | 8.608 | 3,985 | -0.13(-1.49%) |
Jun 05, 2019 | 8.102 | 8.738 | 8.102 | 8.738 | 18,601 | +0.59(+7.19%) |
Jun 04, 2019 | 7.679 | 8.152 | 7.679 | 8.152 | 6,410 | +0.41(+5.32%) |