Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 2.600 | 2.900 | 2.590 | 2.840 | 24,500 | +0.25(+9.65%) |
Aug 29, 2019 | 2.600 | 2.710 | 2.550 | 2.590 | 20,054 | +0.00(+0.00%) |
Aug 28, 2019 | 2.500 | 2.660 | 2.500 | 2.590 | 24,983 | +0.02(+0.78%) |
Aug 27, 2019 | 2.760 | 2.810 | 2.440 | 2.570 | 40,207 | -0.19(-6.88%) |
Aug 26, 2019 | 2.710 | 2.800 | 2.620 | 2.760 | 35,552 | +0.03(+1.10%) |
Aug 23, 2019 | 3.035 | 3.035 | 2.640 | 2.730 | 42,400 | -0.24(-8.08%) |
Aug 22, 2019 | 3.215 | 3.215 | 2.890 | 2.970 | 20,154 | -0.17(-5.41%) |
Aug 21, 2019 | 3.290 | 3.380 | 3.090 | 3.140 | 15,972 | -0.11(-3.38%) |
Aug 20, 2019 | 3.170 | 3.300 | 3.030 | 3.250 | 21,023 | +0.01(+0.31%) |
Aug 19, 2019 | 3.240 | 3.260 | 3.130 | 3.240 | 30,860 | -0.04(-1.22%) |
Aug 16, 2019 | 3.250 | 3.390 | 3.240 | 3.280 | 34,300 | +0.00(+0.00%) |
Aug 15, 2019 | 3.480 | 3.580 | 3.270 | 3.280 | 29,387 | -0.02(-0.61%) |
Aug 14, 2019 | 4.500 | 4.500 | 3.180 | 3.300 | 106,172 | -2.00(-37.74%) |
Aug 13, 2019 | 5.190 | 5.330 | 5.190 | 5.300 | 29,503 | +0.04(+0.76%) |
Aug 12, 2019 | 5.250 | 5.260 | 5.070 | 5.260 | 7,584 | +0.01(+0.19%) |
Aug 09, 2019 | 5.140 | 5.330 | 5.124 | 5.250 | 8,000 | -0.03(-0.57%) |
Aug 08, 2019 | 5.170 | 5.330 | 5.050 | 5.280 | 11,505 | +0.16(+3.13%) |
Aug 07, 2019 | 5.130 | 5.220 | 5.060 | 5.120 | 11,414 | -0.09(-1.73%) |
Aug 06, 2019 | 4.880 | 5.280 | 4.880 | 5.210 | 7,270 | +0.33(+6.76%) |
Aug 05, 2019 | 5.150 | 5.220 | 4.840 | 4.880 | 12,674 | -0.35(-6.69%) |
Aug 02, 2019 | 5.090 | 5.310 | 5.024 | 5.230 | 11,900 | +0.15(+2.95%) |
Aug 01, 2019 | 5.180 | 5.460 | 5.050 | 5.080 | 37,517 | -0.12(-2.31%) |
Jul 31, 2019 | 5.340 | 5.340 | 5.040 | 5.200 | 49,264 | +0.04(+0.78%) |
Jul 30, 2019 | 5.260 | 5.500 | 4.900 | 5.160 | 109,150 | -0.18(-3.37%) |
Jul 29, 2019 | 5.460 | 5.510 | 5.308 | 5.340 | 8,958 | -0.17(-3.09%) |
Jul 26, 2019 | 5.650 | 5.650 | 5.410 | 5.510 | 52,700 | -0.14(-2.48%) |
Jul 25, 2019 | 5.470 | 5.730 | 5.460 | 5.650 | 17,218 | +0.22(+4.05%) |
Jul 24, 2019 | 5.400 | 5.530 | 5.370 | 5.430 | 7,848 | +0.06(+1.12%) |
Jul 23, 2019 | 5.490 | 5.490 | 5.290 | 5.370 | 7,061 | +0.07(+1.32%) |
Jul 22, 2019 | 5.216 | 5.400 | 5.216 | 5.300 | 5,286 | +0.01(+0.19%) |
Jul 19, 2019 | 5.440 | 5.440 | 5.200 | 5.290 | 20,600 | -0.03(-0.56%) |
Jul 18, 2019 | 5.200 | 5.370 | 5.190 | 5.320 | 9,629 | +0.06(+1.14%) |
Jul 17, 2019 | 5.239 | 5.290 | 5.239 | 5.260 | 7,539 | -0.08(-1.50%) |
Jul 16, 2019 | 5.320 | 5.380 | 5.200 | 5.340 | 9,897 | +0.06(+1.14%) |
Jul 15, 2019 | 5.320 | 5.320 | 5.160 | 5.280 | 8,897 | -0.04(-0.75%) |
Jul 12, 2019 | 5.380 | 5.440 | 5.295 | 5.320 | 22,100 | -0.01(-0.19%) |
Jul 11, 2019 | 5.320 | 5.490 | 5.280 | 5.330 | 17,660 | +0.04(+0.76%) |
Jul 10, 2019 | 5.390 | 5.470 | 5.250 | 5.290 | 18,068 | -0.03(-0.56%) |
Jul 09, 2019 | 5.510 | 5.530 | 5.250 | 5.320 | 33,212 | -0.15(-2.74%) |
Jul 08, 2019 | 5.550 | 5.550 | 5.450 | 5.470 | 8,276 | +0.01(+0.18%) |
Jul 05, 2019 | 5.380 | 5.500 | 5.250 | 5.460 | 56,300 | -0.03(-0.55%) |
Jul 03, 2019 | 5.350 | 5.500 | 5.200 | 5.490 | 13,700 | +0.18(+3.39%) |
Jul 02, 2019 | 5.490 | 5.490 | 5.270 | 5.310 | 8,261 | -0.18(-3.28%) |
Jul 01, 2019 | 5.550 | 5.600 | 5.430 | 5.490 | 32,248 | -0.01(-0.18%) |
Jun 28, 2019 | 5.410 | 5.630 | 5.350 | 5.500 | 342,300 | +0.09(+1.66%) |
Jun 27, 2019 | 5.510 | 5.510 | 5.330 | 5.410 | 22,039 | -0.09(-1.64%) |
Jun 26, 2019 | 5.470 | 5.500 | 5.290 | 5.500 | 21,688 | +0.08(+1.48%) |
Jun 25, 2019 | 5.600 | 5.610 | 5.410 | 5.420 | 31,584 | -0.07(-1.28%) |
Jun 24, 2019 | 5.460 | 5.524 | 5.454 | 5.490 | 35,454 | +0.05(+0.92%) |
Jun 21, 2019 | 5.450 | 5.660 | 5.290 | 5.440 | 182,000 | -0.05(-0.91%) |
Jun 20, 2019 | 5.550 | 5.560 | 5.450 | 5.490 | 17,458 | +0.04(+0.73%) |
Jun 19, 2019 | 5.930 | 5.930 | 5.420 | 5.450 | 75,841 | -0.32(-5.55%) |
Jun 18, 2019 | 5.440 | 5.840 | 5.435 | 5.770 | 50,315 | +0.15(+2.67%) |
Jun 17, 2019 | 5.220 | 5.680 | 5.210 | 5.620 | 45,274 | +0.22(+4.07%) |
Jun 14, 2019 | 5.250 | 5.410 | 5.115 | 5.400 | 22,800 | +0.17(+3.25%) |
Jun 13, 2019 | 4.630 | 5.330 | 4.630 | 5.230 | 53,039 | +0.45(+9.41%) |
Jun 12, 2019 | 4.720 | 4.850 | 4.530 | 4.780 | 46,158 | +0.14(+3.02%) |
Jun 11, 2019 | 4.780 | 4.840 | 4.450 | 4.640 | 37,391 | -0.11(-2.32%) |
Jun 10, 2019 | 4.650 | 4.850 | 4.540 | 4.750 | 19,801 | -0.05(-1.04%) |
Jun 07, 2019 | 4.680 | 4.840 | 4.660 | 4.800 | 9,700 | -0.02(-0.41%) |
Jun 06, 2019 | 4.560 | 4.850 | 4.535 | 4.820 | 13,621 | +0.13(+2.77%) |
Jun 05, 2019 | 4.550 | 4.700 | 4.420 | 4.690 | 37,059 | +0.16(+3.53%) |
Jun 04, 2019 | 4.650 | 4.650 | 4.430 | 4.530 | 19,512 | -0.08(-1.74%) |