Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 3.890 | 3.965 | 3.320 | 3.380 | 94,800 | -0.49(-12.66%) |
Aug 29, 2019 | 3.820 | 4.010 | 3.820 | 3.870 | 50,594 | +0.16(+4.31%) |
Aug 28, 2019 | 3.810 | 3.870 | 3.610 | 3.710 | 46,304 | -0.12(-3.13%) |
Aug 27, 2019 | 4.070 | 4.070 | 3.820 | 3.830 | 78,542 | -0.20(-4.96%) |
Aug 26, 2019 | 3.950 | 4.075 | 3.810 | 4.030 | 74,059 | +0.17(+4.40%) |
Aug 23, 2019 | 4.130 | 4.480 | 3.820 | 3.860 | 53,100 | -0.29(-6.99%) |
Aug 22, 2019 | 4.360 | 4.720 | 4.110 | 4.150 | 48,771 | -0.15(-3.49%) |
Aug 21, 2019 | 4.480 | 4.790 | 4.160 | 4.300 | 62,251 | -0.12(-2.71%) |
Aug 20, 2019 | 4.940 | 5.080 | 4.360 | 4.420 | 57,473 | -0.57(-11.42%) |
Aug 19, 2019 | 4.940 | 5.070 | 4.840 | 4.990 | 31,348 | +0.12(+2.46%) |
Aug 16, 2019 | 4.850 | 5.125 | 4.610 | 4.870 | 35,100 | +0.04(+0.83%) |
Aug 15, 2019 | 4.740 | 4.910 | 4.725 | 4.830 | 106,799 | +0.10(+2.11%) |
Aug 14, 2019 | 4.560 | 5.140 | 4.560 | 4.730 | 72,600 | -0.05(-1.05%) |
Aug 13, 2019 | 4.650 | 4.960 | 4.400 | 4.780 | 84,349 | +0.28(+6.22%) |
Aug 12, 2019 | 4.790 | 5.101 | 4.300 | 4.500 | 99,913 | -0.38(-7.79%) |
Aug 09, 2019 | 4.700 | 5.255 | 4.700 | 4.880 | 72,900 | +0.21(+4.50%) |
Aug 08, 2019 | 4.580 | 4.840 | 4.520 | 4.670 | 104,364 | +0.18(+4.01%) |
Aug 07, 2019 | 4.610 | 4.830 | 4.420 | 4.490 | 68,117 | -0.11(-2.39%) |
Aug 06, 2019 | 4.350 | 4.820 | 4.350 | 4.600 | 79,831 | +0.33(+7.73%) |
Aug 05, 2019 | 5.090 | 5.300 | 4.120 | 4.270 | 145,714 | -0.94(-18.04%) |
Aug 02, 2019 | 5.280 | 5.340 | 5.020 | 5.210 | 53,600 | -0.14(-2.62%) |
Aug 01, 2019 | 5.640 | 5.735 | 5.270 | 5.350 | 40,846 | -0.28(-4.97%) |
Jul 31, 2019 | 5.900 | 6.120 | 5.510 | 5.630 | 103,614 | -0.25(-4.25%) |
Jul 30, 2019 | 5.830 | 6.000 | 5.830 | 5.880 | 60,711 | +0.11(+1.91%) |
Jul 29, 2019 | 6.000 | 6.000 | 5.640 | 5.770 | 35,806 | +0.06(+1.05%) |
Jul 26, 2019 | 5.770 | 5.930 | 5.655 | 5.710 | 22,500 | -0.05(-0.87%) |
Jul 25, 2019 | 5.860 | 5.970 | 5.560 | 5.760 | 43,269 | -0.23(-3.84%) |
Jul 24, 2019 | 5.700 | 6.380 | 5.500 | 5.990 | 55,179 | -0.01(-0.17%) |
Jul 23, 2019 | 5.950 | 6.200 | 5.850 | 6.000 | 32,449 | +0.06(+1.01%) |
Jul 22, 2019 | 5.840 | 5.940 | 5.690 | 5.940 | 37,385 | +0.12(+2.06%) |
Jul 19, 2019 | 5.700 | 5.970 | 5.700 | 5.820 | 49,600 | +0.09(+1.57%) |
Jul 18, 2019 | 6.430 | 6.520 | 5.650 | 5.730 | 59,610 | -0.72(-11.16%) |
Jul 17, 2019 | 6.660 | 6.800 | 6.370 | 6.450 | 19,679 | -0.21(-3.15%) |
Jul 16, 2019 | 6.770 | 6.940 | 6.540 | 6.660 | 17,499 | -0.13(-1.91%) |
Jul 15, 2019 | 7.180 | 7.449 | 6.640 | 6.790 | 24,451 | -0.36(-5.03%) |
Jul 12, 2019 | 7.200 | 7.780 | 6.990 | 7.150 | 26,200 | -0.03(-0.42%) |
Jul 11, 2019 | 7.450 | 7.520 | 7.030 | 7.180 | 19,919 | -0.40(-5.28%) |
Jul 10, 2019 | 7.520 | 7.600 | 7.000 | 7.580 | 43,732 | +0.16(+2.16%) |
Jul 09, 2019 | 7.110 | 7.520 | 6.820 | 7.420 | 45,344 | +0.26(+3.63%) |
Jul 08, 2019 | 7.100 | 7.280 | 7.010 | 7.160 | 30,504 | +0.06(+0.85%) |
Jul 05, 2019 | 6.790 | 7.430 | 6.100 | 7.100 | 226,500 | +0.28(+4.11%) |
Jul 03, 2019 | 7.050 | 7.150 | 6.780 | 6.820 | 24,800 | -0.19(-2.71%) |
Jul 02, 2019 | 7.100 | 7.700 | 6.920 | 7.010 | 65,426 | -0.13(-1.82%) |
Jul 01, 2019 | 7.810 | 7.820 | 6.920 | 7.140 | 93,188 | -0.57(-7.39%) |
Jun 28, 2019 | 7.200 | 7.950 | 7.150 | 7.710 | 642,100 | +0.54(+7.53%) |
Jun 27, 2019 | 7.090 | 7.220 | 6.950 | 7.170 | 49,218 | +0.08(+1.13%) |
Jun 26, 2019 | 7.520 | 7.610 | 7.020 | 7.090 | 46,264 | -0.54(-7.08%) |
Jun 25, 2019 | 7.680 | 7.810 | 7.510 | 7.630 | 68,879 | -0.03(-0.39%) |
Jun 24, 2019 | 7.980 | 8.200 | 7.600 | 7.660 | 158,728 | -0.35(-4.37%) |
Jun 21, 2019 | 8.060 | 8.250 | 7.840 | 8.010 | 215,600 | -0.13(-1.60%) |
Jun 20, 2019 | 8.350 | 8.350 | 7.920 | 8.140 | 71,186 | -0.02(-0.25%) |
Jun 19, 2019 | 7.940 | 8.220 | 7.700 | 8.160 | 115,504 | +0.30(+3.82%) |
Jun 18, 2019 | 7.940 | 8.265 | 7.790 | 7.860 | 103,148 | -0.24(-2.96%) |
Jun 17, 2019 | 8.970 | 9.320 | 7.990 | 8.100 | 118,794 | -0.83(-9.29%) |
Jun 14, 2019 | 9.800 | 9.830 | 8.840 | 8.930 | 95,100 | -0.88(-8.97%) |
Jun 13, 2019 | 9.600 | 9.950 | 9.440 | 9.810 | 87,371 | +0.38(+4.03%) |
Jun 12, 2019 | 9.380 | 9.565 | 9.000 | 9.430 | 75,325 | +0.03(+0.32%) |
Jun 11, 2019 | 9.600 | 9.640 | 9.210 | 9.400 | 71,220 | -0.16(-1.67%) |
Jun 10, 2019 | 9.260 | 9.710 | 9.240 | 9.560 | 74,693 | +0.30(+3.24%) |
Jun 07, 2019 | 8.960 | 9.300 | 8.890 | 9.260 | 98,300 | +0.31(+3.46%) |
Jun 06, 2019 | 8.830 | 9.180 | 8.620 | 8.950 | 67,923 | +0.10(+1.13%) |
Jun 05, 2019 | 8.990 | 9.050 | 8.610 | 8.850 | 109,697 | -0.17(-1.88%) |
Jun 04, 2019 | 9.390 | 9.390 | 8.805 | 9.020 | 106,192 | -0.27(-2.91%) |