Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 5.283 | 5.387 | 5.269 | 5.358 | 12,955 | +0.17(+3.31%) |
Aug 29, 2019 | 5.386 | 5.466 | 5.186 | 5.186 | 4,617 | -0.24(-4.35%) |
Aug 28, 2019 | 5.717 | 5.717 | 5.258 | 5.422 | 25,864 | -0.22(-3.87%) |
Aug 27, 2019 | 5.572 | 5.684 | 5.445 | 5.640 | 13,892 | +0.16(+2.98%) |
Aug 26, 2019 | 5.744 | 5.867 | 5.263 | 5.477 | 18,584 | -0.16(-2.79%) |
Aug 23, 2019 | 5.113 | 5.663 | 5.113 | 5.634 | 20,011 | +0.49(+9.59%) |
Aug 22, 2019 | 4.827 | 5.155 | 4.827 | 5.141 | 30,535 | +0.43(+9.16%) |
Aug 21, 2019 | 4.731 | 5.244 | 4.642 | 4.710 | 48,535 | -0.13(-2.62%) |
Aug 20, 2019 | 4.785 | 4.963 | 4.751 | 4.837 | 9,742 | +0.13(+2.69%) |
Aug 19, 2019 | 4.621 | 5.005 | 4.621 | 4.710 | 16,935 | +0.14(+2.99%) |
Aug 16, 2019 | 4.751 | 4.819 | 4.457 | 4.573 | 28,191 | -0.05(-1.04%) |
Aug 15, 2019 | 4.751 | 5.084 | 4.388 | 4.621 | 15,849 | -0.21(-4.26%) |
Aug 14, 2019 | 5.114 | 5.112 | 4.706 | 4.827 | 12,461 | -0.27(-5.24%) |
Aug 13, 2019 | 5.306 | 5.346 | 5.052 | 5.094 | 14,120 | -0.17(-3.25%) |
Aug 12, 2019 | 5.135 | 5.388 | 5.135 | 5.265 | 13,692 | +0.10(+1.85%) |
Aug 09, 2019 | 5.340 | 5.422 | 5.135 | 5.169 | 8,618 | -0.11(-2.08%) |
Aug 08, 2019 | 5.333 | 5.593 | 5.278 | 5.278 | 13,436 | +0.01(+0.13%) |
Aug 07, 2019 | 5.005 | 5.388 | 5.005 | 5.272 | 24,679 | +0.27(+5.48%) |
Aug 06, 2019 | 4.874 | 5.127 | 4.874 | 4.998 | 19,243 | +0.23(+4.89%) |
Aug 05, 2019 | 5.011 | 5.011 | 4.512 | 4.765 | 23,175 | -0.23(-4.53%) |
Aug 02, 2019 | 5.819 | 5.819 | 4.621 | 4.991 | 60,764 | -0.59(-10.55%) |
Aug 01, 2019 | 6.983 | 7.044 | 5.382 | 5.580 | 32,900 | -1.28(-18.61%) |
Jul 31, 2019 | 8.188 | 8.188 | 6.856 | 6.856 | 36,203 | -1.15(-14.41%) |
Jul 30, 2019 | 7.989 | 8.010 | 7.951 | 8.010 | 2,135 | +0.04(+0.50%) |
Jul 29, 2019 | 7.840 | 8.168 | 7.708 | 7.970 | 12,256 | +0.33(+4.26%) |
Jul 26, 2019 | 7.495 | 7.645 | 7.495 | 7.645 | 1,610 | +0.13(+1.76%) |
Jul 25, 2019 | 7.458 | 7.574 | 7.451 | 7.513 | 1,781 | +0.05(+0.73%) |
Jul 24, 2019 | 7.444 | 7.485 | 7.444 | 7.458 | 8,700 | +0.01(+0.12%) |
Jul 23, 2019 | 7.601 | 7.641 | 7.444 | 7.449 | 27,944 | -0.21(-2.79%) |
Jul 22, 2019 | 7.759 | 7.839 | 7.663 | 7.663 | 7,161 | +0.00(+0.00%) |
Jul 19, 2019 | 7.738 | 7.786 | 7.663 | 7.663 | 18,302 | -0.12(-1.58%) |
Jul 18, 2019 | 7.943 | 8.134 | 7.786 | 7.786 | 15,811 | -0.12(-1.57%) |
Jul 17, 2019 | 7.936 | 7.936 | 7.888 | 7.910 | 2,661 | +0.19(+2.49%) |
Jul 16, 2019 | 7.859 | 8.032 | 7.718 | 7.718 | 6,339 | -0.10(-1.31%) |
Jul 15, 2019 | 7.827 | 8.312 | 7.731 | 7.820 | 42,079 | +0.10(+1.33%) |
Jul 12, 2019 | 7.704 | 7.844 | 7.704 | 7.718 | 4,539 | +0.06(+0.80%) |
Jul 11, 2019 | 7.806 | 7.936 | 7.656 | 7.656 | 21,779 | -0.07(-0.90%) |
Jul 10, 2019 | 7.779 | 7.813 | 7.697 | 7.726 | 9,504 | +0.06(+0.73%) |
Jul 09, 2019 | 7.663 | 7.735 | 7.614 | 7.670 | 4,676 | -0.01(-0.17%) |
Jul 08, 2019 | 7.623 | 7.697 | 7.622 | 7.682 | 1,697 | +0.09(+1.16%) |
Jul 05, 2019 | 7.718 | 7.791 | 7.567 | 7.595 | 12,006 | -0.13(-1.64%) |
Jul 03, 2019 | 7.765 | 7.859 | 7.663 | 7.721 | 6,735 | -0.13(-1.70%) |
Jul 02, 2019 | 7.916 | 8.033 | 7.825 | 7.854 | 4,558 | +0.03(+0.35%) |
Jul 01, 2019 | 7.984 | 8.025 | 7.827 | 7.827 | 4,872 | -0.02(-0.26%) |
Jun 28, 2019 | 7.752 | 7.888 | 7.752 | 7.847 | 12,299 | +0.18(+2.39%) |
Jun 27, 2019 | 7.745 | 7.745 | 7.605 | 7.664 | 6,546 | -0.08(-1.05%) |
Jun 26, 2019 | 7.790 | 7.864 | 7.746 | 7.746 | 3,004 | -0.12(-1.47%) |
Jun 25, 2019 | 7.939 | 7.984 | 7.663 | 7.861 | 26,913 | -0.14(-1.79%) |
Jun 24, 2019 | 7.999 | 8.128 | 7.999 | 8.005 | 1,840 | -0.19(-2.32%) |
Jun 21, 2019 | 8.250 | 8.250 | 8.000 | 8.195 | 2,657 | -0.08(-0.99%) |
Jun 20, 2019 | 8.211 | 8.277 | 8.211 | 8.277 | 2,196 | +0.05(+0.57%) |
Jun 19, 2019 | 8.277 | 8.344 | 8.138 | 8.230 | 3,075 | +0.06(+0.69%) |
Jun 18, 2019 | 8.396 | 8.399 | 8.173 | 8.173 | 4,040 | -0.32(-3.77%) |
Jun 17, 2019 | 8.433 | 8.548 | 8.433 | 8.493 | 1,644 | +0.13(+1.61%) |
Jun 14, 2019 | 8.273 | 8.385 | 8.203 | 8.358 | 2,805 | +0.15(+1.83%) |
Jun 13, 2019 | 8.372 | 8.582 | 8.142 | 8.209 | 4,182 | -0.27(-3.20%) |
Jun 12, 2019 | 8.480 | 8.480 | 8.480 | 8.480 | 997 | +0.21(+2.51%) |
Jun 11, 2019 | 8.243 | 8.273 | 8.226 | 8.273 | 850 | +0.17(+2.08%) |
Jun 10, 2019 | 8.331 | 8.331 | 8.101 | 8.105 | 1,821 | -0.11(-1.36%) |
Jun 07, 2019 | 8.548 | 8.548 | 8.216 | 8.216 | 3,100 | -0.31(-3.65%) |
Jun 06, 2019 | 8.562 | 8.643 | 8.413 | 8.528 | 4,023 | -0.13(-1.49%) |
Jun 05, 2019 | 8.027 | 8.657 | 8.027 | 8.657 | 18,777 | +0.58(+7.19%) |
Jun 04, 2019 | 7.607 | 8.076 | 7.607 | 8.076 | 6,470 | +0.41(+5.32%) |