Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 3.946 | 3.980 | 3.818 | 3.882 | 1,301,307 | -0.06(-1.40%) |
Aug 29, 2019 | 3.992 | 4.147 | 3.753 | 3.937 | 2,313,037 | -0.19(-4.68%) |
Aug 28, 2019 | 4.038 | 4.351 | 4.002 | 4.130 | 1,593,949 | +0.05(+1.13%) |
Aug 27, 2019 | 4.232 | 4.351 | 4.048 | 4.084 | 1,899,859 | -0.25(-5.73%) |
Aug 26, 2019 | 4.839 | 4.839 | 4.319 | 4.333 | 1,036,303 | -0.24(-5.23%) |
Aug 23, 2019 | 4.802 | 4.857 | 4.563 | 4.572 | 1,162,274 | -0.26(-5.33%) |
Aug 22, 2019 | 4.848 | 4.940 | 4.802 | 4.830 | 1,108,183 | -0.04(-0.76%) |
Aug 21, 2019 | 4.692 | 4.876 | 4.609 | 4.866 | 1,097,524 | +0.19(+4.13%) |
Aug 20, 2019 | 4.802 | 4.894 | 4.646 | 4.673 | 1,047,881 | +0.06(+1.40%) |
Aug 19, 2019 | 5.271 | 5.290 | 4.581 | 4.609 | 2,314,614 | -0.77(-14.36%) |
Aug 16, 2019 | 5.520 | 5.648 | 5.363 | 5.382 | 1,601,768 | +0.07(+1.39%) |
Aug 15, 2019 | 5.290 | 5.621 | 5.087 | 5.308 | 2,237,709 | +0.28(+5.48%) |
Aug 14, 2019 | 5.262 | 5.483 | 4.922 | 5.032 | 2,013,686 | -0.30(-5.69%) |
Aug 13, 2019 | 5.464 | 5.612 | 5.170 | 5.336 | 3,694,002 | +0.44(+9.02%) |
Aug 12, 2019 | 6.366 | 6.366 | 3.845 | 4.894 | 7,297,515 | -6.19(-55.85%) |
Aug 09, 2019 | 10.14 | 11.14 | 10.10 | 11.09 | 1,105,203 | +0.85(+8.27%) |
Aug 08, 2019 | 10.15 | 10.35 | 10.06 | 10.24 | 908,904 | +0.20(+2.02%) |
Aug 07, 2019 | 9.963 | 10.22 | 9.862 | 10.04 | 539,707 | -0.10(-1.00%) |
Aug 06, 2019 | 10.04 | 10.23 | 9.889 | 10.14 | 615,230 | +0.15(+1.47%) |
Aug 05, 2019 | 10.06 | 10.28 | 9.889 | 9.990 | 507,398 | -0.46(-4.40%) |
Aug 02, 2019 | 10.30 | 10.53 | 10.10 | 10.45 | 572,984 | +0.08(+0.80%) |
Aug 01, 2019 | 10.67 | 10.72 | 10.37 | 10.37 | 333,210 | -0.29(-2.76%) |
Jul 31, 2019 | 10.89 | 10.91 | 10.44 | 10.66 | 708,017 | -0.23(-2.11%) |
Jul 30, 2019 | 11.06 | 11.12 | 10.83 | 10.89 | 360,909 | -0.24(-2.15%) |
Jul 29, 2019 | 10.89 | 11.19 | 10.69 | 11.13 | 628,378 | +0.21(+1.94%) |
Jul 26, 2019 | 10.01 | 10.98 | 10.01 | 10.92 | 522,544 | +0.86(+8.50%) |
Jul 25, 2019 | 10.23 | 10.23 | 9.926 | 10.06 | 438,569 | -0.06(-0.55%) |
Jul 24, 2019 | 10.05 | 10.36 | 10.02 | 10.12 | 307,751 | +0.02(+0.18%) |
Jul 23, 2019 | 10.000 | 10.18 | 9.935 | 10.10 | 439,416 | +0.06(+0.64%) |
Jul 22, 2019 | 10.23 | 10.30 | 9.990 | 10.04 | 579,504 | -0.24(-2.33%) |
Jul 19, 2019 | 10.43 | 10.45 | 10.19 | 10.28 | 362,857 | -0.08(-0.80%) |
Jul 18, 2019 | 10.62 | 10.70 | 10.18 | 10.36 | 447,315 | -0.32(-3.01%) |
Jul 17, 2019 | 10.86 | 10.95 | 10.63 | 10.68 | 787,187 | -0.17(-1.53%) |
Jul 16, 2019 | 10.91 | 11.16 | 10.78 | 10.85 | 492,079 | -0.05(-0.42%) |
Jul 15, 2019 | 11.39 | 11.57 | 10.86 | 10.89 | 496,488 | -0.55(-4.82%) |
Jul 12, 2019 | 11.28 | 11.48 | 11.26 | 11.44 | 446,560 | +0.10(+0.89%) |
Jul 11, 2019 | 11.21 | 11.50 | 11.15 | 11.34 | 442,884 | +0.18(+1.65%) |
Jul 10, 2019 | 11.33 | 11.41 | 10.90 | 11.16 | 854,008 | -0.06(-0.49%) |
Jul 09, 2019 | 11.10 | 11.49 | 11.08 | 11.21 | 557,976 | -0.03(-0.25%) |
Jul 08, 2019 | 11.15 | 11.24 | 10.86 | 11.24 | 322,866 | +0.17(+1.50%) |
Jul 05, 2019 | 10.98 | 11.16 | 10.79 | 11.08 | 293,394 | +0.06(+0.58%) |
Jul 03, 2019 | 10.86 | 11.03 | 10.82 | 11.01 | 425,471 | +0.17(+1.53%) |
Jul 02, 2019 | 10.53 | 10.86 | 10.31 | 10.85 | 935,371 | +0.40(+3.79%) |
Jul 01, 2019 | 10.57 | 10.72 | 10.30 | 10.45 | 417,371 | +0.04(+0.35%) |
Jun 28, 2019 | 10.40 | 10.68 | 10.29 | 10.41 | 608,965 | +0.12(+1.16%) |
Jun 27, 2019 | 10.17 | 10.42 | 10.01 | 10.29 | 473,310 | +0.17(+1.73%) |
Jun 26, 2019 | 10.25 | 10.47 | 10.02 | 10.12 | 346,934 | -0.17(-1.70%) |
Jun 25, 2019 | 10.11 | 10.30 | 10.11 | 10.29 | 414,823 | +0.09(+0.90%) |
Jun 24, 2019 | 10.12 | 10.21 | 9.981 | 10.20 | 420,005 | +0.08(+0.82%) |
Jun 21, 2019 | 10.21 | 10.34 | 10.07 | 10.12 | 681,689 | -0.18(-1.79%) |
Jun 20, 2019 | 10.26 | 10.34 | 10.01 | 10.30 | 554,083 | +0.20(+2.00%) |
Jun 19, 2019 | 10.40 | 10.54 | 10.03 | 10.10 | 1,078,527 | -0.26(-2.49%) |
Jun 18, 2019 | 10.24 | 10.66 | 10.24 | 10.36 | 967,513 | +0.15(+1.44%) |