Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 5.260 | 5.500 | 5.220 | 5.300 | 1,407,800 | +0.03(+0.57%) |
Aug 29, 2019 | 5.040 | 5.350 | 5.040 | 5.270 | 1,797,952 | +0.29(+5.82%) |
Aug 28, 2019 | 4.820 | 5.070 | 4.690 | 4.980 | 1,462,335 | +0.18(+3.75%) |
Aug 27, 2019 | 4.950 | 5.010 | 4.800 | 4.800 | 1,043,267 | -0.10(-2.04%) |
Aug 26, 2019 | 5.060 | 5.110 | 4.900 | 4.900 | 1,056,367 | -0.07(-1.41%) |
Aug 23, 2019 | 5.100 | 5.195 | 4.960 | 4.970 | 912,700 | -0.23(-4.42%) |
Aug 22, 2019 | 5.500 | 5.530 | 5.200 | 5.200 | 872,113 | -0.30(-5.45%) |
Aug 21, 2019 | 5.590 | 5.590 | 5.400 | 5.500 | 880,243 | +0.02(+0.36%) |
Aug 20, 2019 | 5.360 | 5.555 | 5.330 | 5.480 | 1,168,243 | +0.05(+0.92%) |
Aug 19, 2019 | 5.460 | 5.490 | 5.335 | 5.430 | 994,860 | +0.12(+2.26%) |
Aug 16, 2019 | 5.120 | 5.340 | 5.070 | 5.310 | 1,359,200 | +0.26(+5.15%) |
Aug 15, 2019 | 4.970 | 5.125 | 4.860 | 5.050 | 1,400,271 | +0.04(+0.80%) |
Aug 14, 2019 | 5.130 | 5.280 | 4.910 | 5.010 | 1,686,061 | -0.30(-5.65%) |
Aug 13, 2019 | 5.330 | 5.580 | 5.230 | 5.310 | 1,661,880 | -0.01(-0.19%) |
Aug 12, 2019 | 5.260 | 5.330 | 5.100 | 5.320 | 1,278,177 | +0.00(+0.00%) |
Aug 09, 2019 | 5.630 | 5.630 | 5.095 | 5.320 | 1,796,500 | -0.29(-5.17%) |
Aug 08, 2019 | 5.620 | 5.690 | 5.430 | 5.610 | 1,391,683 | +0.03(+0.54%) |
Aug 07, 2019 | 5.260 | 5.635 | 5.200 | 5.580 | 1,929,740 | +0.19(+3.53%) |
Aug 06, 2019 | 5.710 | 5.710 | 5.170 | 5.390 | 2,031,637 | -0.25(-4.43%) |
Aug 05, 2019 | 5.500 | 5.710 | 5.230 | 5.640 | 2,064,168 | +0.02(+0.36%) |
Aug 02, 2019 | 5.730 | 5.940 | 5.560 | 5.620 | 2,621,200 | -0.10(-1.75%) |
Aug 01, 2019 | 6.260 | 6.290 | 5.552 | 5.720 | 2,744,201 | -0.57(-9.06%) |
Jul 31, 2019 | 6.270 | 6.600 | 6.170 | 6.290 | 3,779,513 | +0.10(+1.62%) |
Jul 30, 2019 | 5.480 | 6.240 | 5.250 | 6.190 | 6,392,378 | +1.19(+23.80%) |
Jul 29, 2019 | 5.300 | 5.370 | 4.960 | 5.000 | 2,133,263 | -0.30(-5.66%) |
Jul 26, 2019 | 5.570 | 5.580 | 5.200 | 5.300 | 1,786,600 | -0.25(-4.50%) |
Jul 25, 2019 | 5.910 | 5.930 | 5.415 | 5.550 | 1,870,830 | -0.35(-5.93%) |
Jul 24, 2019 | 5.960 | 6.040 | 5.810 | 5.900 | 1,187,156 | -0.07(-1.17%) |
Jul 23, 2019 | 5.890 | 6.070 | 5.890 | 5.970 | 853,002 | +0.08(+1.36%) |
Jul 22, 2019 | 5.870 | 6.040 | 5.720 | 5.890 | 1,174,294 | +0.04(+0.68%) |
Jul 19, 2019 | 5.730 | 5.910 | 5.600 | 5.850 | 1,562,600 | +0.11(+1.92%) |
Jul 18, 2019 | 6.020 | 6.070 | 5.700 | 5.740 | 1,432,111 | -0.34(-5.59%) |
Jul 17, 2019 | 6.510 | 6.540 | 6.060 | 6.080 | 1,482,399 | -0.47(-7.18%) |
Jul 16, 2019 | 6.680 | 6.890 | 6.520 | 6.550 | 2,197,128 | -0.13(-1.95%) |
Jul 15, 2019 | 6.880 | 6.950 | 6.610 | 6.680 | 1,169,798 | -0.16(-2.34%) |
Jul 12, 2019 | 6.920 | 6.950 | 6.770 | 6.840 | 850,400 | -0.07(-1.01%) |
Jul 11, 2019 | 6.920 | 7.030 | 6.865 | 6.910 | 733,657 | +0.01(+0.14%) |
Jul 10, 2019 | 6.660 | 6.990 | 6.660 | 6.900 | 1,438,184 | +0.28(+4.23%) |
Jul 09, 2019 | 6.600 | 6.680 | 6.500 | 6.620 | 1,135,030 | -0.04(-0.60%) |
Jul 08, 2019 | 6.590 | 6.835 | 6.560 | 6.660 | 1,251,165 | +0.01(+0.15%) |
Jul 05, 2019 | 6.450 | 6.710 | 6.420 | 6.650 | 1,065,200 | +0.15(+2.31%) |
Jul 03, 2019 | 6.550 | 6.570 | 6.360 | 6.500 | 455,900 | -0.04(-0.61%) |
Jul 02, 2019 | 6.710 | 6.730 | 6.430 | 6.540 | 2,216,327 | -0.16(-2.39%) |
Jul 01, 2019 | 6.940 | 7.060 | 6.630 | 6.700 | 1,712,434 | -0.02(-0.30%) |
Jun 28, 2019 | 7.010 | 7.090 | 6.720 | 6.720 | 4,200,500 | -0.30(-4.27%) |
Jun 27, 2019 | 7.190 | 7.200 | 6.980 | 7.020 | 1,120,873 | -0.14(-1.96%) |
Jun 26, 2019 | 7.070 | 7.350 | 6.965 | 7.160 | 1,710,367 | +0.23(+3.32%) |
Jun 25, 2019 | 7.130 | 7.140 | 6.780 | 6.930 | 1,745,239 | -0.30(-4.15%) |
Jun 24, 2019 | 7.420 | 7.490 | 7.060 | 7.230 | 1,327,736 | -0.20(-2.69%) |
Jun 21, 2019 | 7.520 | 7.706 | 7.270 | 7.430 | 1,089,100 | -0.17(-2.24%) |
Jun 20, 2019 | 7.470 | 7.720 | 7.410 | 7.600 | 1,332,224 | +0.36(+4.97%) |
Jun 19, 2019 | 7.290 | 7.400 | 7.070 | 7.240 | 1,327,255 | -0.05(-0.69%) |
Jun 18, 2019 | 7.480 | 7.780 | 7.115 | 7.290 | 2,410,930 | -0.19(-2.54%) |
Jun 17, 2019 | 6.860 | 7.920 | 6.610 | 7.480 | 5,424,879 | +0.49(+7.01%) |
Jun 14, 2019 | 7.410 | 7.440 | 6.980 | 6.990 | 417,500 | -0.45(-6.05%) |
Jun 13, 2019 | 7.360 | 7.450 | 7.050 | 7.440 | 744,197 | +0.25(+3.48%) |
Jun 12, 2019 | 7.450 | 7.620 | 7.170 | 7.190 | 596,618 | -0.39(-5.15%) |
Jun 11, 2019 | 7.460 | 7.895 | 7.460 | 7.580 | 1,157,051 | +0.23(+3.13%) |
Jun 10, 2019 | 7.120 | 7.570 | 7.120 | 7.350 | 1,137,350 | +0.23(+3.23%) |
Jun 07, 2019 | 7.000 | 7.230 | 6.825 | 7.120 | 693,600 | +0.15(+2.15%) |
Jun 06, 2019 | 6.990 | 7.210 | 6.660 | 6.970 | 650,852 | -0.06(-0.85%) |
Jun 05, 2019 | 7.520 | 7.560 | 6.920 | 7.030 | 579,697 | -0.52(-6.89%) |
Jun 04, 2019 | 7.670 | 7.900 | 7.530 | 7.550 | 889,902 | +0.01(+0.13%) |