Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 6.620 | 6.620 | 6.620 | 0 | +0.00(+0.00%) | |
Aug 29, 2019 | 6.850 | 6.880 | 6.520 | 6.620 | 4,241,987 | -0.26(-3.78%) |
Aug 28, 2019 | 6.860 | 6.960 | 6.740 | 6.880 | 3,233,926 | +0.02(+0.29%) |
Aug 27, 2019 | 6.600 | 6.920 | 6.600 | 6.860 | 5,831,476 | +0.26(+3.94%) |
Aug 26, 2019 | 6.720 | 6.760 | 6.580 | 6.600 | 3,445,062 | -0.09(-1.35%) |
Aug 23, 2019 | 6.280 | 6.700 | 6.220 | 6.690 | 5,478,820 | +0.48(+7.73%) |
Aug 22, 2019 | 6.190 | 6.310 | 6.170 | 6.210 | 2,449,223 | -0.04(-0.64%) |
Aug 21, 2019 | 6.310 | 6.330 | 6.210 | 6.250 | 3,803,942 | -0.10(-1.57%) |
Aug 20, 2019 | 6.290 | 6.410 | 6.200 | 6.350 | 3,828,594 | +0.12(+1.93%) |
Aug 19, 2019 | 6.190 | 6.360 | 6.070 | 6.230 | 3,760,242 | -0.11(-1.74%) |
Aug 16, 2019 | 6.460 | 6.510 | 6.310 | 6.340 | 3,753,265 | -0.18(-2.76%) |
Aug 15, 2019 | 6.410 | 6.580 | 6.260 | 6.520 | 4,867,013 | +0.06(+0.93%) |
Aug 14, 2019 | 6.560 | 6.660 | 6.440 | 6.460 | 5,242,681 | +0.02(+0.31%) |
Aug 13, 2019 | 6.730 | 6.750 | 6.260 | 6.440 | 6,509,561 | -0.15(-2.28%) |
Aug 12, 2019 | 6.800 | 6.820 | 6.560 | 6.590 | 4,300,374 | -0.08(-1.20%) |
Aug 09, 2019 | 6.750 | 6.820 | 6.660 | 6.670 | 4,498,941 | -0.15(-2.20%) |
Aug 08, 2019 | 6.650 | 6.830 | 6.540 | 6.820 | 6,679,758 | +0.10(+1.49%) |
Aug 07, 2019 | 6.680 | 6.860 | 6.620 | 6.720 | 8,860,880 | +0.30(+4.67%) |
Aug 06, 2019 | 6.170 | 6.420 | 6.170 | 6.420 | 7,898,289 | +0.37(+6.12%) |
Aug 02, 2019 | 6.050 | 6.050 | 6.050 | 0 | +0.17(+2.89%) | |
Aug 01, 2019 | 5.280 | 5.910 | 5.220 | 5.880 | 10,417,806 | +0.54(+10.11%) |
Jul 31, 2019 | 5.590 | 5.640 | 5.280 | 5.340 | 6,462,257 | -0.28(-4.98%) |
Jul 30, 2019 | 5.610 | 5.640 | 5.550 | 5.620 | 2,768,370 | +0.01(+0.18%) |
Jul 29, 2019 | 5.600 | 5.630 | 5.460 | 5.610 | 3,282,017 | +0.02(+0.36%) |
Jul 26, 2019 | 5.560 | 5.620 | 5.490 | 5.590 | 1,802,123 | +0.09(+1.64%) |
Jul 25, 2019 | 5.570 | 5.600 | 5.470 | 5.500 | 4,263,616 | -0.09(-1.61%) |
Jul 24, 2019 | 5.540 | 5.640 | 5.490 | 5.590 | 2,702,733 | +0.07(+1.27%) |
Jul 23, 2019 | 5.580 | 5.660 | 5.430 | 5.520 | 2,796,162 | -0.04(-0.72%) |
Jul 22, 2019 | 5.650 | 5.700 | 5.550 | 5.560 | 2,768,280 | -0.05(-0.89%) |
Jul 19, 2019 | 5.540 | 5.720 | 5.480 | 5.610 | 6,960,667 | -0.01(-0.18%) |
Jul 18, 2019 | 5.380 | 5.660 | 5.340 | 5.620 | 3,810,515 | +0.21(+3.88%) |
Jul 17, 2019 | 5.250 | 5.420 | 5.220 | 5.410 | 2,852,847 | +0.14(+2.66%) |
Jul 16, 2019 | 5.270 | 5.300 | 5.210 | 5.270 | 2,799,202 | +0.01(+0.19%) |
Jul 15, 2019 | 5.270 | 5.310 | 5.210 | 5.260 | 1,324,226 | -0.01(-0.19%) |
Jul 12, 2019 | 5.280 | 5.300 | 5.200 | 5.270 | 2,619,115 | +0.02(+0.38%) |
Jul 11, 2019 | 5.400 | 5.400 | 5.190 | 5.250 | 3,505,350 | -0.14(-2.60%) |
Jul 10, 2019 | 5.180 | 5.400 | 5.150 | 5.390 | 4,120,147 | +0.24(+4.66%) |
Jul 09, 2019 | 5.010 | 5.150 | 4.990 | 5.150 | 2,372,538 | +0.13(+2.59%) |
Jul 08, 2019 | 5.040 | 5.090 | 4.960 | 5.020 | 3,314,279 | +0.01(+0.20%) |
Jul 05, 2019 | 4.940 | 5.040 | 4.870 | 5.010 | 2,847,156 | -0.10(-1.96%) |
Jul 04, 2019 | 5.040 | 5.120 | 5.020 | 5.110 | 564,645 | +0.05(+0.99%) |
Jul 03, 2019 | 5.050 | 5.090 | 4.970 | 5.060 | 2,490,425 | +0.05(+1.00%) |
Jul 02, 2019 | 4.910 | 5.030 | 4.850 | 5.010 | 3,981,951 | -0.05(-0.99%) |
Jun 28, 2019 | 5.060 | 5.060 | 5.060 | 0 | -0.02(-0.39%) | |
Jun 27, 2019 | 4.970 | 5.090 | 4.920 | 5.080 | 4,394,280 | +0.05(+0.99%) |
Jun 26, 2019 | 4.980 | 5.180 | 4.950 | 5.030 | 4,348,468 | -0.09(-1.76%) |
Jun 25, 2019 | 5.230 | 5.280 | 5.030 | 5.120 | 6,793,964 | -0.08(-1.54%) |
Jun 24, 2019 | 5.140 | 5.230 | 5.060 | 5.200 | 4,737,665 | +0.05(+0.97%) |
Jun 21, 2019 | 5.040 | 5.150 | 4.880 | 5.150 | 16,109,941 | +0.11(+2.18%) |
Jun 20, 2019 | 5.000 | 5.180 | 4.970 | 5.040 | 6,376,248 | +0.19(+3.92%) |
Jun 19, 2019 | 4.770 | 4.850 | 4.700 | 4.850 | 4,198,841 | +0.02(+0.41%) |
Jun 18, 2019 | 4.790 | 4.880 | 4.710 | 4.830 | 4,092,208 | +0.13(+2.77%) |
Jun 17, 2019 | 4.730 | 4.770 | 4.570 | 4.700 | 3,138,734 | -0.04(-0.84%) |
Jun 14, 2019 | 4.840 | 4.930 | 4.690 | 4.740 | 4,042,774 | -0.05(-1.04%) |
Jun 13, 2019 | 4.680 | 4.790 | 4.640 | 4.790 | 4,995,392 | +0.13(+2.79%) |
Jun 12, 2019 | 4.600 | 4.710 | 4.590 | 4.660 | 2,109,723 | +0.09(+1.97%) |
Jun 11, 2019 | 4.520 | 4.590 | 4.490 | 4.570 | 2,334,526 | +0.02(+0.44%) |
Jun 10, 2019 | 4.510 | 4.580 | 4.460 | 4.550 | 2,610,850 | -0.06(-1.30%) |
Jun 07, 2019 | 4.750 | 4.750 | 4.600 | 4.610 | 2,289,647 | -0.10(-2.12%) |
Jun 06, 2019 | 4.730 | 4.770 | 4.660 | 4.710 | 4,311,465 | -0.02(-0.42%) |
Jun 05, 2019 | 4.850 | 4.960 | 4.680 | 4.730 | 3,797,303 | -0.04(-0.84%) |
Jun 04, 2019 | 4.690 | 4.780 | 4.680 | 4.770 | 3,500,459 | -0.02(-0.42%) |