Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 6.150 | 6.185 | 5.890 | 6.080 | 74,400 | -0.01(-0.16%) |
Aug 29, 2019 | 6.100 | 6.270 | 6.020 | 6.090 | 78,771 | +0.07(+1.16%) |
Aug 28, 2019 | 5.520 | 6.160 | 5.520 | 6.020 | 104,704 | +0.42(+7.50%) |
Aug 27, 2019 | 5.590 | 5.810 | 5.341 | 5.600 | 104,307 | +0.08(+1.45%) |
Aug 26, 2019 | 5.520 | 5.840 | 5.324 | 5.520 | 289,954 | +0.10(+1.85%) |
Aug 23, 2019 | 5.770 | 5.800 | 5.295 | 5.420 | 280,600 | -0.43(-7.35%) |
Aug 22, 2019 | 5.700 | 5.970 | 5.620 | 5.850 | 116,581 | +0.18(+3.17%) |
Aug 21, 2019 | 5.640 | 5.770 | 5.270 | 5.670 | 205,100 | +0.07(+1.25%) |
Aug 20, 2019 | 5.400 | 6.220 | 5.350 | 5.600 | 208,438 | +0.23(+4.28%) |
Aug 19, 2019 | 4.570 | 5.390 | 4.570 | 5.370 | 127,944 | +0.80(+17.51%) |
Aug 16, 2019 | 3.800 | 4.610 | 3.715 | 4.570 | 156,400 | +0.78(+20.58%) |
Aug 15, 2019 | 3.970 | 4.285 | 3.664 | 3.790 | 161,948 | -0.29(-7.11%) |
Aug 14, 2019 | 4.370 | 4.430 | 3.980 | 4.080 | 301,868 | -0.48(-10.53%) |
Aug 13, 2019 | 4.600 | 4.800 | 4.240 | 4.560 | 315,380 | -0.13(-2.77%) |
Aug 12, 2019 | 5.040 | 5.340 | 4.600 | 4.690 | 106,261 | -0.35(-6.94%) |
Aug 09, 2019 | 5.580 | 5.580 | 4.970 | 5.040 | 138,500 | -0.56(-10.00%) |
Aug 08, 2019 | 5.800 | 5.970 | 5.350 | 5.600 | 135,087 | -0.26(-4.44%) |
Aug 07, 2019 | 6.820 | 6.900 | 5.820 | 5.860 | 57,486 | -0.96(-14.08%) |
Aug 06, 2019 | 7.030 | 7.030 | 6.610 | 6.820 | 28,086 | -0.15(-2.15%) |
Aug 05, 2019 | 7.760 | 7.940 | 6.710 | 6.970 | 89,274 | -1.07(-13.31%) |
Aug 02, 2019 | 8.550 | 8.600 | 7.905 | 8.040 | 56,300 | -0.71(-8.11%) |
Aug 01, 2019 | 9.360 | 9.410 | 8.420 | 8.750 | 63,094 | -0.65(-6.91%) |
Jul 31, 2019 | 9.050 | 9.800 | 9.050 | 9.400 | 121,520 | +0.35(+3.87%) |
Jul 30, 2019 | 8.490 | 9.180 | 8.200 | 9.050 | 174,695 | +0.49(+5.72%) |
Jul 29, 2019 | 8.320 | 8.860 | 8.210 | 8.560 | 126,149 | +0.22(+2.64%) |
Jul 26, 2019 | 8.280 | 8.660 | 8.010 | 8.340 | 78,900 | +0.11(+1.34%) |
Jul 25, 2019 | 8.450 | 8.450 | 7.940 | 8.230 | 99,727 | -0.27(-3.18%) |
Jul 24, 2019 | 7.800 | 8.570 | 7.655 | 8.500 | 113,102 | +0.63(+8.01%) |
Jul 23, 2019 | 8.300 | 8.370 | 7.510 | 7.870 | 99,502 | -0.48(-5.75%) |
Jul 22, 2019 | 8.240 | 8.880 | 8.165 | 8.350 | 126,392 | +0.07(+0.85%) |
Jul 19, 2019 | 8.600 | 8.840 | 8.270 | 8.280 | 33,100 | -0.33(-3.83%) |
Jul 18, 2019 | 9.470 | 9.470 | 8.540 | 8.610 | 75,407 | -0.90(-9.46%) |
Jul 17, 2019 | 10.17 | 10.17 | 9.480 | 9.510 | 91,806 | -0.71(-6.95%) |
Jul 16, 2019 | 10.67 | 11.10 | 10.10 | 10.22 | 68,765 | -0.48(-4.49%) |
Jul 15, 2019 | 11.03 | 11.12 | 10.54 | 10.70 | 71,737 | -0.41(-3.69%) |
Jul 12, 2019 | 11.36 | 11.60 | 10.99 | 11.11 | 67,000 | -0.37(-3.22%) |
Jul 11, 2019 | 11.56 | 11.72 | 10.98 | 11.48 | 76,560 | -0.12(-1.03%) |
Jul 10, 2019 | 11.04 | 11.98 | 10.96 | 11.60 | 66,750 | +0.61(+5.55%) |
Jul 09, 2019 | 11.07 | 11.27 | 10.64 | 10.99 | 131,049 | -0.19(-1.70%) |
Jul 08, 2019 | 11.18 | 11.49 | 10.58 | 11.18 | 90,634 | -0.06(-0.53%) |
Jul 05, 2019 | 11.55 | 11.80 | 10.72 | 11.24 | 113,500 | -0.36(-3.10%) |
Jul 03, 2019 | 12.39 | 12.50 | 11.53 | 11.60 | 80,100 | -0.66(-5.38%) |
Jul 02, 2019 | 12.97 | 13.27 | 11.68 | 12.26 | 182,467 | -0.64(-4.96%) |
Jul 01, 2019 | 12.89 | 13.29 | 12.42 | 12.90 | 168,107 | +0.30(+2.38%) |
Jun 28, 2019 | 13.05 | 13.96 | 12.51 | 12.60 | 3,799,100 | -0.22(-1.72%) |
Jun 27, 2019 | 13.04 | 13.19 | 12.72 | 12.82 | 114,779 | -0.06(-0.47%) |
Jun 26, 2019 | 13.27 | 13.55 | 12.72 | 12.88 | 77,175 | -0.13(-1.00%) |
Jun 25, 2019 | 13.00 | 13.68 | 12.76 | 13.01 | 58,520 | -0.11(-0.84%) |
Jun 24, 2019 | 13.38 | 13.66 | 13.03 | 13.12 | 71,917 | -0.34(-2.53%) |
Jun 21, 2019 | 13.48 | 13.92 | 13.40 | 13.46 | 65,500 | -0.13(-0.96%) |
Jun 20, 2019 | 13.23 | 13.69 | 13.20 | 13.59 | 76,428 | +0.41(+3.11%) |
Jun 19, 2019 | 12.75 | 13.25 | 12.75 | 13.18 | 78,359 | +0.22(+1.70%) |
Jun 18, 2019 | 12.58 | 13.33 | 12.43 | 12.96 | 93,306 | +0.29(+2.29%) |
Jun 17, 2019 | 12.12 | 12.92 | 11.69 | 12.67 | 100,631 | +0.44(+3.60%) |
Jun 14, 2019 | 12.04 | 12.43 | 11.48 | 12.23 | 105,600 | +0.00(+0.00%) |
Jun 13, 2019 | 12.88 | 13.33 | 11.81 | 12.23 | 112,871 | -0.73(-5.63%) |
Jun 12, 2019 | 12.87 | 13.49 | 12.55 | 12.96 | 115,675 | +0.11(+0.86%) |
Jun 11, 2019 | 13.06 | 13.20 | 12.53 | 12.85 | 87,827 | -0.06(-0.46%) |
Jun 10, 2019 | 13.15 | 13.62 | 12.38 | 12.91 | 134,708 | -0.29(-2.20%) |
Jun 07, 2019 | 12.44 | 13.55 | 12.36 | 13.20 | 94,200 | +0.84(+6.80%) |
Jun 06, 2019 | 12.50 | 13.00 | 11.58 | 12.36 | 136,374 | -0.48(-3.74%) |
Jun 05, 2019 | 13.58 | 13.98 | 11.99 | 12.84 | 147,804 | -0.92(-6.69%) |
Jun 04, 2019 | 13.37 | 14.25 | 13.37 | 13.76 | 106,839 | +0.36(+2.69%) |