Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 3.850 | 4.020 | 3.760 | 3.940 | 900,600 | +0.12(+3.14%) |
Aug 29, 2019 | 3.910 | 3.960 | 3.720 | 3.820 | 920,224 | -0.06(-1.55%) |
Aug 28, 2019 | 3.720 | 3.960 | 3.640 | 3.880 | 958,425 | +0.17(+4.58%) |
Aug 27, 2019 | 3.920 | 4.020 | 3.650 | 3.710 | 1,339,902 | -0.20(-5.12%) |
Aug 26, 2019 | 3.970 | 4.050 | 3.820 | 3.910 | 1,345,398 | +0.00(+0.00%) |
Aug 23, 2019 | 4.250 | 4.460 | 3.860 | 3.910 | 2,306,100 | -0.35(-8.22%) |
Aug 22, 2019 | 4.170 | 4.300 | 4.020 | 4.260 | 1,675,936 | +0.09(+2.16%) |
Aug 21, 2019 | 4.240 | 4.340 | 4.150 | 4.170 | 1,164,025 | -0.03(-0.71%) |
Aug 20, 2019 | 4.290 | 4.380 | 4.160 | 4.200 | 1,664,408 | -0.11(-2.55%) |
Aug 19, 2019 | 4.490 | 4.640 | 4.250 | 4.310 | 3,013,865 | -0.13(-2.93%) |
Aug 16, 2019 | 4.000 | 4.570 | 3.990 | 4.440 | 5,510,400 | +0.51(+12.98%) |
Aug 15, 2019 | 3.990 | 4.030 | 3.780 | 3.930 | 2,327,827 | -0.08(-2.00%) |
Aug 14, 2019 | 4.030 | 4.140 | 3.830 | 4.010 | 3,832,538 | +0.00(+0.00%) |
Aug 13, 2019 | 3.600 | 4.020 | 3.520 | 4.010 | 6,456,288 | +0.54(+15.56%) |
Aug 12, 2019 | 3.330 | 3.700 | 3.290 | 3.470 | 8,084,512 | +0.37(+11.94%) |
Aug 09, 2019 | 3.900 | 4.120 | 2.760 | 3.100 | 26,608,000 | -3.64(-54.01%) |
Aug 08, 2019 | 6.620 | 7.170 | 6.450 | 6.740 | 3,786,127 | +0.23(+3.53%) |
Aug 07, 2019 | 6.940 | 6.940 | 6.490 | 6.510 | 3,593,003 | -0.46(-6.60%) |
Aug 06, 2019 | 7.480 | 7.640 | 6.890 | 6.970 | 2,729,086 | -0.44(-5.94%) |
Aug 05, 2019 | 8.480 | 8.510 | 7.390 | 7.410 | 1,807,272 | -1.23(-14.24%) |
Aug 02, 2019 | 8.830 | 8.850 | 8.390 | 8.640 | 868,400 | -0.18(-2.04%) |
Aug 01, 2019 | 8.960 | 9.230 | 8.690 | 8.820 | 1,166,375 | -0.14(-1.56%) |
Jul 31, 2019 | 9.150 | 9.250 | 8.870 | 8.960 | 1,084,235 | -0.24(-2.61%) |
Jul 30, 2019 | 9.110 | 9.270 | 8.965 | 9.200 | 641,558 | +0.04(+0.44%) |
Jul 29, 2019 | 9.400 | 9.410 | 9.080 | 9.160 | 700,061 | -0.25(-2.66%) |
Jul 26, 2019 | 9.470 | 9.490 | 9.260 | 9.410 | 491,400 | +0.00(+0.00%) |
Jul 25, 2019 | 9.500 | 9.540 | 9.210 | 9.410 | 1,066,030 | -0.08(-0.84%) |
Jul 24, 2019 | 9.580 | 9.660 | 9.410 | 9.490 | 414,640 | -0.07(-0.73%) |
Jul 23, 2019 | 9.530 | 9.760 | 9.470 | 9.560 | 906,418 | +0.07(+0.74%) |
Jul 22, 2019 | 9.460 | 9.510 | 9.360 | 9.490 | 975,777 | +0.05(+0.53%) |
Jul 19, 2019 | 9.200 | 9.540 | 9.190 | 9.440 | 1,332,400 | +0.22(+2.39%) |
Jul 18, 2019 | 9.250 | 9.260 | 9.005 | 9.220 | 872,974 | -0.02(-0.22%) |
Jul 17, 2019 | 9.380 | 9.530 | 9.070 | 9.240 | 1,461,043 | +0.09(+0.98%) |
Jul 16, 2019 | 9.360 | 9.360 | 9.130 | 9.150 | 589,813 | -0.20(-2.14%) |
Jul 15, 2019 | 9.220 | 9.500 | 9.190 | 9.350 | 689,791 | +0.18(+1.96%) |
Jul 12, 2019 | 9.200 | 9.275 | 8.980 | 9.170 | 698,200 | -0.02(-0.22%) |
Jul 11, 2019 | 9.230 | 9.500 | 9.140 | 9.190 | 1,308,160 | +0.00(+0.00%) |
Jul 10, 2019 | 8.680 | 9.285 | 8.570 | 9.190 | 1,133,390 | +0.56(+6.49%) |
Jul 09, 2019 | 8.740 | 8.850 | 8.600 | 8.630 | 492,372 | -0.14(-1.60%) |
Jul 08, 2019 | 8.720 | 8.800 | 8.580 | 8.770 | 761,932 | +0.07(+0.80%) |
Jul 05, 2019 | 8.410 | 8.760 | 8.340 | 8.700 | 591,400 | +0.24(+2.84%) |
Jul 03, 2019 | 8.510 | 8.598 | 8.335 | 8.460 | 332,700 | -0.04(-0.47%) |
Jul 02, 2019 | 8.650 | 8.690 | 8.450 | 8.500 | 626,555 | -0.20(-2.30%) |
Jul 01, 2019 | 8.900 | 8.920 | 8.450 | 8.700 | 991,043 | -0.11(-1.25%) |
Jun 28, 2019 | 8.600 | 8.860 | 8.430 | 8.810 | 2,205,100 | +0.18(+2.09%) |
Jun 27, 2019 | 8.510 | 8.840 | 8.490 | 8.630 | 1,496,413 | +0.16(+1.89%) |
Jun 26, 2019 | 8.590 | 8.700 | 8.410 | 8.470 | 713,264 | -0.07(-0.82%) |
Jun 25, 2019 | 8.640 | 8.750 | 8.440 | 8.540 | 754,453 | -0.07(-0.81%) |
Jun 24, 2019 | 8.750 | 8.820 | 8.610 | 8.610 | 732,295 | -0.11(-1.26%) |
Jun 21, 2019 | 8.870 | 8.930 | 8.650 | 8.720 | 1,050,200 | -0.20(-2.24%) |
Jun 20, 2019 | 9.200 | 9.220 | 8.900 | 8.920 | 699,736 | -0.19(-2.09%) |
Jun 19, 2019 | 9.210 | 9.255 | 9.040 | 9.110 | 593,800 | -0.02(-0.22%) |
Jun 18, 2019 | 9.240 | 9.250 | 8.940 | 9.130 | 1,012,196 | +0.18(+2.01%) |
Jun 17, 2019 | 8.820 | 8.970 | 8.700 | 8.950 | 419,546 | +0.20(+2.29%) |
Jun 14, 2019 | 8.800 | 8.930 | 8.720 | 8.750 | 520,400 | -0.12(-1.35%) |
Jun 13, 2019 | 8.680 | 8.910 | 8.630 | 8.870 | 456,074 | +0.23(+2.66%) |
Jun 12, 2019 | 8.490 | 8.690 | 8.290 | 8.640 | 471,041 | +0.09(+1.05%) |
Jun 11, 2019 | 8.600 | 8.610 | 8.370 | 8.550 | 635,072 | +0.05(+0.59%) |
Jun 10, 2019 | 8.390 | 8.510 | 8.320 | 8.500 | 704,057 | +0.15(+1.80%) |
Jun 07, 2019 | 8.270 | 8.450 | 8.260 | 8.350 | 387,200 | +0.06(+0.72%) |
Jun 06, 2019 | 8.500 | 8.510 | 8.250 | 8.290 | 411,833 | -0.17(-2.01%) |
Jun 05, 2019 | 8.400 | 8.500 | 8.190 | 8.460 | 627,788 | +0.10(+1.20%) |
Jun 04, 2019 | 8.300 | 8.440 | 8.170 | 8.360 | 725,659 | +0.17(+2.08%) |