Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 5.360 | 5.600 | 5.235 | 5.580 | 1,135,700 | +0.14(+2.57%) |
Aug 29, 2019 | 5.180 | 5.480 | 5.100 | 5.440 | 989,401 | +0.35(+6.88%) |
Aug 28, 2019 | 5.260 | 5.380 | 5.060 | 5.090 | 1,727,342 | -0.06(-1.17%) |
Aug 27, 2019 | 5.360 | 5.440 | 5.140 | 5.150 | 975,046 | -0.18(-3.38%) |
Aug 26, 2019 | 5.590 | 5.630 | 5.190 | 5.330 | 992,889 | -0.23(-4.14%) |
Aug 23, 2019 | 5.750 | 5.800 | 5.500 | 5.560 | 491,500 | -0.24(-4.14%) |
Aug 22, 2019 | 6.000 | 6.050 | 5.750 | 5.800 | 538,568 | -0.18(-3.01%) |
Aug 21, 2019 | 6.050 | 6.120 | 5.870 | 5.980 | 703,418 | -0.06(-0.99%) |
Aug 20, 2019 | 6.290 | 6.380 | 5.970 | 6.040 | 762,410 | -0.25(-3.97%) |
Aug 19, 2019 | 6.360 | 6.400 | 6.145 | 6.290 | 530,967 | -0.01(-0.16%) |
Aug 16, 2019 | 6.390 | 6.510 | 6.190 | 6.300 | 744,900 | -0.09(-1.41%) |
Aug 15, 2019 | 6.380 | 6.660 | 6.285 | 6.390 | 969,372 | +0.05(+0.79%) |
Aug 14, 2019 | 6.750 | 6.840 | 6.275 | 6.340 | 989,891 | -0.47(-6.90%) |
Aug 13, 2019 | 6.860 | 7.120 | 6.810 | 6.810 | 762,381 | -0.03(-0.44%) |
Aug 12, 2019 | 6.950 | 7.035 | 6.770 | 6.840 | 505,745 | -0.14(-2.01%) |
Aug 09, 2019 | 6.870 | 7.090 | 6.570 | 6.980 | 1,103,200 | +0.38(+5.76%) |
Aug 08, 2019 | 6.890 | 7.020 | 6.580 | 6.600 | 868,820 | -0.32(-4.62%) |
Aug 07, 2019 | 6.990 | 7.150 | 6.740 | 6.920 | 1,112,623 | -0.13(-1.84%) |
Aug 06, 2019 | 6.940 | 7.170 | 6.920 | 7.050 | 1,267,111 | +0.16(+2.32%) |
Aug 05, 2019 | 7.960 | 7.995 | 6.830 | 6.890 | 2,152,439 | -1.16(-14.41%) |
Aug 02, 2019 | 9.790 | 9.880 | 6.710 | 8.050 | 4,481,700 | -4.10(-33.74%) |
Aug 01, 2019 | 11.76 | 12.26 | 11.76 | 12.15 | 642,116 | +0.40(+3.40%) |
Jul 31, 2019 | 12.09 | 12.15 | 11.68 | 11.75 | 477,327 | -0.30(-2.49%) |
Jul 30, 2019 | 11.86 | 12.12 | 11.85 | 12.05 | 387,896 | +0.06(+0.50%) |
Jul 29, 2019 | 11.97 | 12.01 | 11.06 | 11.99 | 969,291 | +0.08(+0.67%) |
Jul 26, 2019 | 11.70 | 12.01 | 11.58 | 11.91 | 853,700 | +0.28(+2.41%) |
Jul 25, 2019 | 11.87 | 11.94 | 11.61 | 11.63 | 329,241 | -0.12(-1.02%) |
Jul 24, 2019 | 11.51 | 11.81 | 11.33 | 11.75 | 336,992 | +0.21(+1.82%) |
Jul 23, 2019 | 11.59 | 11.61 | 11.34 | 11.54 | 320,631 | -0.03(-0.26%) |
Jul 22, 2019 | 11.49 | 11.80 | 11.41 | 11.57 | 459,872 | +0.08(+0.70%) |
Jul 19, 2019 | 11.45 | 11.60 | 11.40 | 11.49 | 439,300 | +0.00(+0.00%) |
Jul 18, 2019 | 11.30 | 11.53 | 11.03 | 11.49 | 663,967 | +0.19(+1.68%) |
Jul 17, 2019 | 10.93 | 11.41 | 10.79 | 11.30 | 820,487 | +0.40(+3.67%) |
Jul 16, 2019 | 10.99 | 11.09 | 10.82 | 10.90 | 773,772 | -0.09(-0.82%) |
Jul 15, 2019 | 11.03 | 11.11 | 10.65 | 10.99 | 1,142,411 | -0.05(-0.45%) |
Jul 12, 2019 | 11.01 | 11.21 | 10.84 | 11.04 | 877,000 | -0.02(-0.18%) |
Jul 11, 2019 | 11.39 | 11.43 | 10.94 | 11.06 | 438,282 | -0.34(-2.98%) |
Jul 10, 2019 | 11.34 | 11.48 | 11.23 | 11.40 | 507,194 | +0.09(+0.80%) |
Jul 09, 2019 | 10.93 | 11.55 | 10.93 | 11.31 | 833,387 | -0.03(-0.26%) |
Jul 08, 2019 | 11.53 | 11.66 | 11.15 | 11.34 | 558,338 | -0.25(-2.16%) |
Jul 05, 2019 | 11.54 | 11.74 | 11.21 | 11.59 | 825,700 | -0.03(-0.26%) |
Jul 03, 2019 | 11.96 | 12.01 | 11.48 | 11.62 | 637,400 | -0.32(-2.68%) |
Jul 02, 2019 | 12.06 | 12.20 | 11.90 | 11.94 | 727,932 | -0.18(-1.49%) |
Jul 01, 2019 | 12.45 | 12.45 | 11.98 | 12.12 | 1,047,126 | -0.20(-1.62%) |
Jun 28, 2019 | 12.13 | 12.44 | 11.96 | 12.32 | 5,889,000 | +0.14(+1.15%) |
Jun 27, 2019 | 12.00 | 12.22 | 11.81 | 12.18 | 616,935 | +0.16(+1.33%) |
Jun 26, 2019 | 12.01 | 12.19 | 11.53 | 12.02 | 764,119 | +0.01(+0.08%) |
Jun 25, 2019 | 12.30 | 12.32 | 11.99 | 12.01 | 684,380 | -0.24(-1.96%) |
Jun 24, 2019 | 12.13 | 12.43 | 11.94 | 12.25 | 1,262,409 | +0.15(+1.24%) |
Jun 21, 2019 | 12.43 | 12.48 | 11.83 | 12.10 | 1,223,900 | -0.42(-3.35%) |
Jun 20, 2019 | 12.85 | 12.94 | 12.50 | 12.52 | 668,059 | -0.15(-1.18%) |
Jun 19, 2019 | 12.50 | 12.85 | 12.33 | 12.67 | 1,226,189 | +0.28(+2.26%) |
Jun 18, 2019 | 12.50 | 12.55 | 12.14 | 12.39 | 693,209 | -0.09(-0.72%) |
Jun 17, 2019 | 12.29 | 12.63 | 12.13 | 12.48 | 820,536 | +0.23(+1.88%) |
Jun 14, 2019 | 12.20 | 12.57 | 12.05 | 12.25 | 792,300 | +0.03(+0.25%) |
Jun 13, 2019 | 12.14 | 12.60 | 11.83 | 12.22 | 1,225,871 | +0.13(+1.08%) |
Jun 12, 2019 | 11.80 | 12.20 | 11.57 | 12.09 | 854,162 | +0.22(+1.85%) |
Jun 11, 2019 | 12.89 | 12.95 | 11.83 | 11.87 | 1,105,728 | -1.02(-7.91%) |
Jun 10, 2019 | 12.63 | 13.20 | 12.63 | 12.89 | 851,330 | +0.19(+1.50%) |
Jun 07, 2019 | 13.54 | 13.73 | 12.68 | 12.70 | 807,900 | -0.79(-5.86%) |
Jun 06, 2019 | 14.11 | 14.22 | 13.41 | 13.49 | 648,298 | -0.68(-4.80%) |
Jun 05, 2019 | 13.71 | 14.29 | 13.67 | 14.17 | 956,284 | +0.58(+4.27%) |
Jun 04, 2019 | 13.46 | 13.82 | 13.20 | 13.59 | 1,639,011 | +0.18(+1.34%) |