Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 5.945 | 6.105 | 5.618 | 5.648 | 1,490,362 | -0.24(-4.04%) |
Aug 29, 2019 | 5.677 | 6.056 | 5.677 | 5.885 | 1,398,900 | +0.27(+4.90%) |
Aug 28, 2019 | 5.633 | 5.833 | 5.551 | 5.610 | 1,407,692 | +0.04(+0.67%) |
Aug 27, 2019 | 5.908 | 5.908 | 5.454 | 5.573 | 1,533,758 | -0.39(-6.48%) |
Aug 26, 2019 | 5.945 | 6.101 | 5.878 | 5.960 | 539,461 | +0.09(+1.52%) |
Aug 23, 2019 | 6.049 | 6.175 | 5.796 | 5.871 | 1,066,332 | -0.25(-4.01%) |
Aug 22, 2019 | 6.279 | 6.342 | 5.989 | 6.116 | 1,212,084 | -0.12(-1.91%) |
Aug 21, 2019 | 6.391 | 6.465 | 6.079 | 6.235 | 799,873 | +0.02(+0.36%) |
Aug 20, 2019 | 6.235 | 6.361 | 6.093 | 6.212 | 819,597 | -0.10(-1.65%) |
Aug 19, 2019 | 6.287 | 6.539 | 6.261 | 6.316 | 1,212,020 | +0.16(+2.53%) |
Aug 16, 2019 | 5.796 | 6.253 | 5.707 | 6.160 | 3,552,378 | +0.59(+10.53%) |
Aug 15, 2019 | 5.952 | 5.989 | 5.388 | 5.573 | 2,106,378 | -0.41(-6.83%) |
Aug 14, 2019 | 6.131 | 6.205 | 5.930 | 5.982 | 1,226,644 | -0.26(-4.17%) |
Aug 13, 2019 | 6.212 | 6.651 | 6.183 | 6.242 | 1,284,352 | -0.04(-0.59%) |
Aug 12, 2019 | 6.629 | 6.799 | 6.212 | 6.279 | 1,218,274 | -0.34(-5.16%) |
Aug 09, 2019 | 6.472 | 6.714 | 6.443 | 6.621 | 1,854,643 | +0.15(+2.30%) |
Aug 08, 2019 | 6.450 | 7.186 | 6.235 | 6.472 | 5,852,303 | -1.24(-16.09%) |
Aug 07, 2019 | 7.922 | 8.033 | 7.543 | 7.713 | 1,795,315 | -0.36(-4.51%) |
Aug 06, 2019 | 8.078 | 8.159 | 7.795 | 8.078 | 778,549 | +0.05(+0.65%) |
Aug 05, 2019 | 7.988 | 8.234 | 7.832 | 8.026 | 1,248,755 | -0.13(-1.55%) |
Aug 02, 2019 | 8.144 | 8.219 | 7.959 | 8.152 | 951,948 | -0.09(-1.08%) |
Aug 01, 2019 | 8.732 | 8.769 | 8.085 | 8.241 | 1,250,591 | -0.48(-5.46%) |
Jul 31, 2019 | 8.627 | 8.984 | 8.605 | 8.717 | 955,907 | +0.13(+1.47%) |
Jul 30, 2019 | 8.405 | 8.590 | 8.137 | 8.590 | 963,879 | +0.10(+1.23%) |
Jul 29, 2019 | 8.204 | 8.590 | 8.174 | 8.486 | 1,074,680 | +0.28(+3.44%) |
Jul 26, 2019 | 7.773 | 8.263 | 7.713 | 8.204 | 1,114,239 | +0.07(+0.91%) |
Jul 25, 2019 | 8.286 | 8.449 | 7.948 | 8.130 | 760,207 | -0.16(-1.97%) |
Jul 24, 2019 | 7.877 | 8.364 | 7.847 | 8.293 | 663,477 | +0.42(+5.28%) |
Jul 23, 2019 | 7.870 | 8.018 | 7.780 | 7.877 | 798,127 | +0.07(+0.86%) |
Jul 22, 2019 | 8.115 | 8.115 | 7.765 | 7.810 | 860,149 | -0.26(-3.22%) |
Jul 19, 2019 | 7.951 | 8.167 | 7.813 | 8.070 | 1,044,935 | +0.13(+1.59%) |
Jul 18, 2019 | 8.211 | 8.345 | 7.840 | 7.944 | 1,045,074 | -0.36(-4.30%) |
Jul 17, 2019 | 8.598 | 8.680 | 8.278 | 8.301 | 1,284,446 | -0.33(-3.79%) |
Jul 16, 2019 | 8.709 | 8.888 | 8.590 | 8.627 | 831,279 | -0.19(-2.19%) |
Jul 15, 2019 | 8.902 | 8.962 | 8.672 | 8.821 | 788,612 | -0.05(-0.59%) |
Jul 12, 2019 | 8.590 | 8.940 | 8.590 | 8.873 | 785,485 | +0.31(+3.65%) |
Jul 11, 2019 | 8.672 | 8.754 | 8.494 | 8.561 | 833,836 | -0.13(-1.45%) |
Jul 10, 2019 | 8.917 | 8.962 | 8.516 | 8.687 | 1,003,310 | -0.18(-2.01%) |
Jul 09, 2019 | 8.917 | 9.021 | 8.769 | 8.865 | 464,998 | -0.10(-1.16%) |
Jul 08, 2019 | 8.977 | 9.274 | 8.947 | 8.969 | 382,166 | -0.13(-1.39%) |
Jul 05, 2019 | 8.843 | 9.159 | 8.769 | 9.096 | 440,043 | +0.22(+2.43%) |
Jul 03, 2019 | 8.791 | 8.999 | 8.769 | 8.880 | 295,515 | +0.13(+1.44%) |
Jul 02, 2019 | 9.066 | 9.103 | 8.724 | 8.754 | 528,647 | -0.29(-3.20%) |
Jul 01, 2019 | 9.341 | 9.564 | 8.902 | 9.044 | 946,258 | -0.19(-2.01%) |
Jun 28, 2019 | 9.207 | 9.683 | 9.163 | 9.229 | 1,228,085 | +0.07(+0.73%) |
Jun 27, 2019 | 8.791 | 9.163 | 8.672 | 9.163 | 889,335 | +0.43(+4.94%) |
Jun 26, 2019 | 8.419 | 8.769 | 8.397 | 8.732 | 783,652 | +0.34(+4.07%) |
Jun 25, 2019 | 8.553 | 8.620 | 8.278 | 8.390 | 812,539 | -0.17(-2.00%) |
Jun 24, 2019 | 8.895 | 8.917 | 8.516 | 8.561 | 940,774 | -0.36(-4.00%) |
Jun 21, 2019 | 9.044 | 9.170 | 8.836 | 8.917 | 1,284,470 | -0.18(-1.96%) |
Jun 20, 2019 | 9.423 | 9.423 | 8.951 | 9.096 | 679,813 | -0.13(-1.37%) |
Jun 19, 2019 | 9.237 | 9.497 | 9.125 | 9.222 | 784,177 | -0.05(-0.56%) |
Jun 18, 2019 | 9.133 | 9.631 | 9.096 | 9.274 | 949,855 | +0.21(+2.30%) |
Jun 17, 2019 | 9.177 | 9.419 | 9.036 | 9.066 | 781,091 | -0.12(-1.29%) |
Jun 14, 2019 | 9.281 | 9.281 | 9.021 | 9.185 | 868,380 | +0.07(+0.82%) |
Jun 13, 2019 | 9.029 | 9.326 | 9.029 | 9.111 | 607,513 | +0.15(+1.69%) |
Jun 12, 2019 | 9.099 | 9.221 | 8.739 | 8.960 | 802,245 | -0.12(-1.29%) |
Jun 11, 2019 | 8.842 | 9.158 | 8.802 | 9.077 | 928,754 | +0.33(+3.78%) |
Jun 10, 2019 | 8.842 | 9.062 | 8.695 | 8.747 | 894,730 | -0.02(-0.25%) |
Jun 07, 2019 | 8.659 | 8.835 | 8.644 | 8.769 | 849,841 | -0.10(-1.16%) |
Jun 06, 2019 | 8.791 | 8.908 | 8.578 | 8.871 | 545,570 | +0.03(+0.33%) |
Jun 05, 2019 | 8.820 | 8.908 | 8.644 | 8.842 | 1,015,714 | -0.04(-0.41%) |
Jun 04, 2019 | 8.167 | 8.930 | 8.149 | 8.879 | 1,336,785 | +0.82(+10.20%) |