Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 5.900 | 6.470 | 5.760 | 6.460 | 3,841,300 | +0.70(+12.15%) |
Aug 29, 2019 | 5.550 | 5.990 | 5.503 | 5.760 | 2,243,051 | +0.33(+6.08%) |
Aug 28, 2019 | 5.120 | 5.470 | 5.100 | 5.430 | 1,343,929 | +0.25(+4.83%) |
Aug 27, 2019 | 5.410 | 5.430 | 5.040 | 5.180 | 1,870,173 | -0.20(-3.72%) |
Aug 26, 2019 | 5.340 | 5.430 | 5.250 | 5.380 | 765,171 | +0.07(+1.32%) |
Aug 23, 2019 | 5.600 | 5.650 | 5.300 | 5.310 | 2,217,700 | -0.34(-6.02%) |
Aug 22, 2019 | 5.600 | 5.790 | 5.550 | 5.650 | 1,101,123 | +0.06(+1.07%) |
Aug 21, 2019 | 5.670 | 5.770 | 5.470 | 5.590 | 1,165,149 | -0.03(-0.53%) |
Aug 20, 2019 | 5.790 | 5.850 | 5.460 | 5.620 | 1,511,765 | -0.16(-2.77%) |
Aug 19, 2019 | 5.710 | 6.030 | 5.675 | 5.780 | 1,041,204 | +0.11(+1.94%) |
Aug 16, 2019 | 5.390 | 5.740 | 5.210 | 5.670 | 1,845,300 | +0.31(+5.78%) |
Aug 15, 2019 | 5.870 | 5.895 | 5.270 | 5.360 | 3,116,596 | -0.45(-7.75%) |
Aug 14, 2019 | 6.520 | 6.544 | 5.750 | 5.810 | 5,536,133 | -0.74(-11.30%) |
Aug 13, 2019 | 6.940 | 7.170 | 6.550 | 6.550 | 2,762,170 | -0.47(-6.70%) |
Aug 12, 2019 | 7.330 | 7.490 | 6.950 | 7.020 | 1,413,886 | -0.17(-2.36%) |
Aug 09, 2019 | 7.320 | 7.360 | 7.090 | 7.190 | 894,800 | -0.21(-2.84%) |
Aug 08, 2019 | 7.130 | 7.410 | 7.040 | 7.400 | 1,302,231 | +0.33(+4.67%) |
Aug 07, 2019 | 6.700 | 7.130 | 6.550 | 7.070 | 1,361,797 | +0.27(+3.97%) |
Aug 06, 2019 | 6.930 | 7.000 | 6.530 | 6.800 | 1,946,690 | -0.08(-1.16%) |
Aug 05, 2019 | 6.850 | 6.990 | 6.670 | 6.880 | 1,405,619 | -0.11(-1.57%) |
Aug 02, 2019 | 6.830 | 7.040 | 6.750 | 6.990 | 1,075,100 | +0.05(+0.72%) |
Aug 01, 2019 | 6.930 | 7.240 | 6.610 | 6.940 | 2,392,390 | -0.03(-0.43%) |
Jul 31, 2019 | 6.900 | 7.240 | 6.850 | 6.970 | 1,826,155 | +0.15(+2.20%) |
Jul 30, 2019 | 6.650 | 6.900 | 6.580 | 6.820 | 1,267,839 | +0.10(+1.49%) |
Jul 29, 2019 | 6.720 | 6.920 | 6.520 | 6.720 | 953,045 | +0.03(+0.45%) |
Jul 26, 2019 | 6.610 | 6.830 | 6.520 | 6.690 | 1,653,100 | +0.13(+1.98%) |
Jul 25, 2019 | 6.740 | 6.880 | 6.420 | 6.560 | 1,635,120 | -0.17(-2.53%) |
Jul 24, 2019 | 6.510 | 6.749 | 6.460 | 6.730 | 1,785,595 | +0.22(+3.38%) |
Jul 23, 2019 | 6.310 | 6.580 | 6.260 | 6.510 | 2,143,004 | +0.20(+3.17%) |
Jul 22, 2019 | 6.800 | 6.940 | 6.120 | 6.310 | 4,288,531 | -0.48(-7.07%) |
Jul 19, 2019 | 7.250 | 7.370 | 6.790 | 6.790 | 3,844,000 | -0.40(-5.56%) |
Jul 18, 2019 | 7.760 | 7.830 | 7.150 | 7.190 | 3,227,693 | -0.60(-7.70%) |
Jul 17, 2019 | 8.290 | 8.410 | 7.760 | 7.790 | 2,889,039 | -0.58(-6.93%) |
Jul 16, 2019 | 8.380 | 8.529 | 8.060 | 8.370 | 2,683,348 | -0.06(-0.71%) |
Jul 15, 2019 | 8.880 | 9.050 | 8.340 | 8.430 | 3,130,605 | -0.38(-4.31%) |
Jul 12, 2019 | 9.130 | 9.400 | 8.650 | 8.810 | 3,367,800 | -0.23(-2.54%) |
Jul 11, 2019 | 9.640 | 9.960 | 9.035 | 9.040 | 4,455,372 | -0.20(-2.16%) |
Jul 10, 2019 | 9.110 | 9.422 | 9.060 | 9.240 | 2,501,370 | +0.13(+1.43%) |
Jul 09, 2019 | 9.080 | 9.350 | 8.950 | 9.110 | 1,971,013 | +0.05(+0.55%) |
Jul 08, 2019 | 9.090 | 9.630 | 8.990 | 9.060 | 4,203,604 | -0.05(-0.55%) |
Jul 05, 2019 | 8.590 | 9.180 | 8.410 | 9.110 | 2,732,700 | +0.50(+5.81%) |
Jul 03, 2019 | 8.650 | 8.750 | 8.530 | 8.610 | 1,586,200 | +0.01(+0.12%) |
Jul 02, 2019 | 8.580 | 8.760 | 8.300 | 8.600 | 2,381,555 | +0.02(+0.23%) |
Jul 01, 2019 | 8.010 | 8.850 | 8.010 | 8.580 | 3,861,866 | +0.57(+7.12%) |
Jun 28, 2019 | 8.500 | 8.624 | 7.730 | 8.010 | 7,212,700 | -0.56(-6.53%) |
Jun 27, 2019 | 7.040 | 9.690 | 6.950 | 8.570 | 16,239,939 | +1.46(+20.53%) |
Jun 26, 2019 | 6.930 | 7.130 | 6.500 | 7.110 | 3,122,723 | +0.26(+3.80%) |
Jun 25, 2019 | 6.260 | 6.960 | 6.140 | 6.850 | 3,132,989 | +0.55(+8.73%) |
Jun 24, 2019 | 6.700 | 6.700 | 6.250 | 6.300 | 2,701,073 | -0.37(-5.55%) |
Jun 21, 2019 | 6.710 | 6.720 | 6.360 | 6.670 | 4,426,700 | -0.03(-0.45%) |
Jun 20, 2019 | 6.800 | 6.880 | 6.640 | 6.700 | 1,932,353 | -0.05(-0.74%) |
Jun 19, 2019 | 6.880 | 7.070 | 6.730 | 6.750 | 2,241,936 | -0.14(-2.03%) |
Jun 18, 2019 | 6.930 | 6.980 | 6.610 | 6.890 | 2,807,745 | +0.03(+0.44%) |
Jun 17, 2019 | 7.060 | 7.100 | 6.770 | 6.860 | 1,858,544 | -0.20(-2.83%) |
Jun 14, 2019 | 7.090 | 7.160 | 6.900 | 7.060 | 986,600 | -0.06(-0.84%) |
Jun 13, 2019 | 6.940 | 7.140 | 6.810 | 7.120 | 1,401,344 | +0.21(+3.04%) |
Jun 12, 2019 | 7.170 | 7.210 | 6.730 | 6.910 | 2,135,799 | -0.26(-3.63%) |
Jun 11, 2019 | 7.600 | 7.690 | 7.130 | 7.170 | 2,093,357 | -0.33(-4.40%) |
Jun 10, 2019 | 7.750 | 8.030 | 7.480 | 7.500 | 2,070,723 | -0.26(-3.35%) |
Jun 07, 2019 | 7.760 | 7.850 | 7.500 | 7.760 | 1,334,400 | +0.00(+0.00%) |
Jun 06, 2019 | 7.790 | 7.933 | 7.450 | 7.760 | 1,203,487 | -0.08(-1.02%) |
Jun 05, 2019 | 8.390 | 8.441 | 7.615 | 7.840 | 2,360,220 | -0.54(-6.44%) |
Jun 04, 2019 | 7.820 | 8.800 | 7.790 | 8.380 | 2,881,926 | +0.71(+9.26%) |