Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 3.498 | 3.617 | 3.330 | 3.358 | 1,524,555 | -0.20(-5.51%) |
Aug 29, 2019 | 3.491 | 3.596 | 3.358 | 3.554 | 1,208,862 | +0.03(+0.79%) |
Aug 28, 2019 | 3.582 | 3.687 | 3.491 | 3.526 | 593,231 | -0.05(-1.37%) |
Aug 27, 2019 | 3.806 | 3.841 | 3.498 | 3.575 | 1,654,159 | -0.18(-4.84%) |
Aug 26, 2019 | 3.813 | 3.883 | 3.743 | 3.757 | 691,490 | -0.01(-0.37%) |
Aug 23, 2019 | 3.960 | 4.058 | 3.743 | 3.771 | 805,083 | -0.22(-5.44%) |
Aug 22, 2019 | 3.925 | 4.031 | 3.862 | 3.988 | 570,569 | +0.04(+1.06%) |
Aug 21, 2019 | 3.911 | 3.988 | 3.797 | 3.946 | 682,471 | +0.06(+1.44%) |
Aug 20, 2019 | 3.778 | 3.960 | 3.740 | 3.890 | 1,225,781 | +0.14(+3.73%) |
Aug 19, 2019 | 3.946 | 3.953 | 3.470 | 3.750 | 2,762,107 | -0.24(-5.96%) |
Aug 16, 2019 | 4.079 | 4.177 | 3.939 | 3.988 | 2,414,677 | -0.01(-0.35%) |
Aug 15, 2019 | 4.079 | 4.138 | 3.778 | 4.002 | 3,499,339 | +0.22(+5.93%) |
Aug 14, 2019 | 3.960 | 4.142 | 3.694 | 3.778 | 7,426,049 | -0.42(-10.00%) |
Aug 13, 2019 | 4.107 | 4.429 | 4.004 | 4.198 | 6,618,606 | +0.35(+9.09%) |
Aug 12, 2019 | 4.513 | 4.576 | 2.904 | 3.848 | 17,272,600 | -5.16(-57.30%) |
Aug 09, 2019 | 8.074 | 9.026 | 8.046 | 9.012 | 719,329 | +0.87(+10.75%) |
Aug 08, 2019 | 8.151 | 8.333 | 7.976 | 8.137 | 356,241 | -0.01(-0.09%) |
Aug 07, 2019 | 7.997 | 8.319 | 7.857 | 8.144 | 203,097 | +0.06(+0.78%) |
Aug 06, 2019 | 7.899 | 8.130 | 7.892 | 8.081 | 167,834 | +0.18(+2.30%) |
Aug 05, 2019 | 8.340 | 8.340 | 7.843 | 7.899 | 395,248 | -0.58(-6.85%) |
Aug 02, 2019 | 8.235 | 8.557 | 8.130 | 8.480 | 244,111 | +0.19(+2.28%) |
Aug 01, 2019 | 8.403 | 8.669 | 8.165 | 8.291 | 258,661 | -0.34(-3.89%) |
Jul 31, 2019 | 8.641 | 8.942 | 8.536 | 8.627 | 677,117 | -0.03(-0.40%) |
Jul 30, 2019 | 8.690 | 8.718 | 8.431 | 8.662 | 330,021 | -0.14(-1.59%) |
Jul 29, 2019 | 8.466 | 8.851 | 8.403 | 8.802 | 260,579 | +0.27(+3.11%) |
Jul 26, 2019 | 8.319 | 8.620 | 8.312 | 8.536 | 323,433 | +0.23(+2.78%) |
Jul 25, 2019 | 8.305 | 8.368 | 8.165 | 8.305 | 209,082 | -0.05(-0.59%) |
Jul 24, 2019 | 8.214 | 8.515 | 8.214 | 8.354 | 388,000 | +0.13(+1.62%) |
Jul 23, 2019 | 8.298 | 8.333 | 8.165 | 8.221 | 211,052 | -0.07(-0.84%) |
Jul 22, 2019 | 8.627 | 8.655 | 8.277 | 8.291 | 430,795 | -0.34(-3.89%) |
Jul 19, 2019 | 8.599 | 8.732 | 8.473 | 8.627 | 299,708 | -0.02(-0.24%) |
Jul 18, 2019 | 8.711 | 8.739 | 8.466 | 8.648 | 255,972 | -0.08(-0.88%) |
Jul 17, 2019 | 8.585 | 8.788 | 8.585 | 8.725 | 306,128 | +0.13(+1.55%) |
Jul 16, 2019 | 8.354 | 8.655 | 8.337 | 8.592 | 312,887 | +0.18(+2.16%) |
Jul 15, 2019 | 8.732 | 8.732 | 8.382 | 8.410 | 368,993 | -0.30(-3.45%) |
Jul 12, 2019 | 8.655 | 8.837 | 8.627 | 8.711 | 345,301 | +0.14(+1.63%) |
Jul 11, 2019 | 8.361 | 8.627 | 8.361 | 8.571 | 716,988 | +0.20(+2.34%) |
Jul 10, 2019 | 8.431 | 8.592 | 8.228 | 8.375 | 457,320 | -0.05(-0.58%) |
Jul 09, 2019 | 8.340 | 8.585 | 8.263 | 8.424 | 548,099 | +0.08(+0.92%) |
Jul 08, 2019 | 8.347 | 8.438 | 8.291 | 8.347 | 268,510 | -0.05(-0.58%) |
Jul 05, 2019 | 8.452 | 8.536 | 8.305 | 8.396 | 451,635 | -0.02(-0.25%) |
Jul 03, 2019 | 8.410 | 8.536 | 8.130 | 8.417 | 652,012 | +0.01(+0.08%) |
Jul 02, 2019 | 8.298 | 8.431 | 8.130 | 8.410 | 223,428 | +0.11(+1.35%) |
Jul 01, 2019 | 8.305 | 8.410 | 8.095 | 8.298 | 892,728 | +0.11(+1.37%) |
Jun 28, 2019 | 8.060 | 8.200 | 7.906 | 8.186 | 803,796 | +0.15(+1.92%) |
Jun 27, 2019 | 8.046 | 8.228 | 7.906 | 8.032 | 812,642 | -0.01(-0.17%) |
Jun 26, 2019 | 7.829 | 8.375 | 7.815 | 8.046 | 942,483 | +0.24(+3.05%) |
Jun 25, 2019 | 7.822 | 7.955 | 7.731 | 7.808 | 276,423 | -0.09(-1.15%) |
Jun 24, 2019 | 7.892 | 8.032 | 7.822 | 7.899 | 381,371 | -0.01(-0.09%) |
Jun 21, 2019 | 7.871 | 7.920 | 7.571 | 7.906 | 214,098 | +0.01(+0.09%) |
Jun 20, 2019 | 7.864 | 7.990 | 7.703 | 7.899 | 565,151 | +0.13(+1.62%) |
Jun 19, 2019 | 7.934 | 7.990 | 7.710 | 7.773 | 301,260 | -0.17(-2.20%) |
Jun 18, 2019 | 8.172 | 8.228 | 7.885 | 7.948 | 540,771 | -0.10(-1.22%) |
Jun 17, 2019 | 7.976 | 8.095 | 7.822 | 8.046 | 330,910 | +0.08(+1.05%) |
Jun 14, 2019 | 8.144 | 8.158 | 7.808 | 7.962 | 546,250 | -0.21(-2.57%) |
Jun 13, 2019 | 8.501 | 8.501 | 7.962 | 8.172 | 739,500 | -0.25(-2.99%) |
Jun 12, 2019 | 7.941 | 8.739 | 7.927 | 8.424 | 2,193,924 | +0.50(+6.36%) |
Jun 11, 2019 | 7.396 | 7.941 | 7.242 | 7.920 | 1,273,500 | +0.59(+8.12%) |
Jun 10, 2019 | 7.032 | 7.466 | 7.025 | 7.326 | 458,367 | +0.31(+4.49%) |
Jun 07, 2019 | 7.158 | 7.189 | 6.997 | 7.011 | 266,121 | -0.14(-1.96%) |
Jun 06, 2019 | 7.270 | 7.270 | 6.661 | 7.151 | 775,892 | -0.08(-1.06%) |
Jun 05, 2019 | 7.165 | 7.228 | 7.039 | 7.228 | 525,780 | +0.07(+0.98%) |
Jun 04, 2019 | 6.913 | 7.172 | 6.913 | 7.158 | 491,200 | +0.30(+4.39%) |