Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 3.635 | 3.673 | 3.294 | 3.460 | 8,751,315 | -0.20(-5.57%) |
Aug 29, 2019 | 3.450 | 3.751 | 3.421 | 3.664 | 13,499,608 | +0.24(+7.10%) |
Aug 28, 2019 | 3.324 | 3.537 | 3.314 | 3.421 | 12,410,727 | +0.13(+3.83%) |
Aug 27, 2019 | 3.499 | 3.528 | 3.294 | 3.294 | 12,869,352 | -0.22(-6.35%) |
Aug 26, 2019 | 3.673 | 3.737 | 3.465 | 3.518 | 14,684,314 | -0.14(-3.72%) |
Aug 23, 2019 | 3.761 | 3.819 | 3.625 | 3.654 | 14,546,080 | -0.17(-4.57%) |
Aug 22, 2019 | 4.014 | 4.179 | 3.819 | 3.829 | 10,753,659 | -0.17(-4.14%) |
Aug 21, 2019 | 4.188 | 4.257 | 3.994 | 3.994 | 7,785,107 | -0.17(-3.97%) |
Aug 20, 2019 | 4.383 | 4.504 | 4.052 | 4.159 | 8,789,847 | -0.24(-5.52%) |
Aug 19, 2019 | 4.072 | 4.412 | 4.072 | 4.402 | 12,586,914 | +0.42(+10.49%) |
Aug 16, 2019 | 3.916 | 4.052 | 3.654 | 3.984 | 11,659,502 | +0.07(+1.74%) |
Aug 15, 2019 | 4.043 | 4.111 | 3.887 | 3.916 | 10,057,255 | -0.12(-2.89%) |
Aug 14, 2019 | 4.150 | 4.159 | 3.853 | 4.033 | 10,940,344 | -0.18(-4.38%) |
Aug 13, 2019 | 4.227 | 4.431 | 4.150 | 4.218 | 9,725,726 | -0.10(-2.25%) |
Aug 12, 2019 | 4.227 | 4.325 | 4.072 | 4.315 | 6,708,467 | +0.10(+2.30%) |
Aug 09, 2019 | 4.344 | 4.495 | 4.169 | 4.218 | 9,352,154 | -0.11(-2.47%) |
Aug 08, 2019 | 4.383 | 4.480 | 4.140 | 4.325 | 11,122,614 | +0.03(+0.68%) |
Aug 07, 2019 | 4.101 | 4.393 | 3.975 | 4.295 | 13,480,959 | +0.11(+2.55%) |
Aug 06, 2019 | 4.538 | 4.606 | 4.120 | 4.188 | 13,926,946 | -0.32(-7.11%) |
Aug 05, 2019 | 4.694 | 4.694 | 4.441 | 4.509 | 17,198,652 | -0.35(-7.20%) |
Aug 02, 2019 | 4.956 | 5.083 | 4.762 | 4.859 | 8,718,696 | -0.15(-2.91%) |
Aug 01, 2019 | 5.432 | 5.462 | 4.898 | 5.005 | 14,756,033 | -0.52(-9.49%) |
Jul 31, 2019 | 5.442 | 5.773 | 5.374 | 5.530 | 18,787,480 | +0.12(+2.15%) |
Jul 30, 2019 | 4.597 | 5.428 | 4.441 | 5.413 | 27,225,676 | +0.77(+16.53%) |
Jul 29, 2019 | 5.005 | 5.015 | 4.529 | 4.645 | 21,836,348 | -0.38(-7.54%) |
Jul 26, 2019 | 5.083 | 5.180 | 4.781 | 5.024 | 15,980,108 | +0.04(+0.78%) |
Jul 25, 2019 | 5.471 | 5.510 | 4.976 | 4.985 | 11,821,250 | -0.42(-7.73%) |
Jul 24, 2019 | 5.257 | 5.568 | 5.257 | 5.403 | 11,043,252 | +0.08(+1.46%) |
Jul 23, 2019 | 5.306 | 5.423 | 5.170 | 5.326 | 10,634,651 | +0.02(+0.37%) |
Jul 22, 2019 | 5.180 | 5.340 | 5.102 | 5.306 | 10,509,098 | +0.17(+3.21%) |
Jul 19, 2019 | 5.428 | 5.491 | 5.039 | 5.141 | 23,701,282 | +0.15(+2.92%) |
Jul 18, 2019 | 5.044 | 5.131 | 4.820 | 4.995 | 17,140,232 | -0.09(-1.72%) |
Jul 17, 2019 | 5.423 | 5.452 | 5.044 | 5.083 | 17,070,232 | -0.35(-6.44%) |
Jul 16, 2019 | 5.782 | 5.802 | 5.287 | 5.432 | 19,373,428 | -0.41(-6.99%) |
Jul 15, 2019 | 6.015 | 6.103 | 5.816 | 5.841 | 8,937,330 | -0.26(-4.30%) |
Jul 12, 2019 | 5.947 | 6.152 | 5.879 | 6.103 | 7,520,311 | +0.17(+2.78%) |
Jul 11, 2019 | 6.229 | 6.346 | 5.918 | 5.938 | 7,934,809 | -0.30(-4.83%) |
Jul 10, 2019 | 6.113 | 6.288 | 6.015 | 6.239 | 8,488,168 | +0.19(+3.22%) |
Jul 09, 2019 | 5.928 | 6.074 | 5.811 | 6.045 | 10,355,467 | +0.09(+1.47%) |
Jul 08, 2019 | 6.074 | 6.181 | 5.938 | 5.957 | 7,250,276 | -0.16(-2.54%) |
Jul 05, 2019 | 5.957 | 6.220 | 5.936 | 6.113 | 12,220,518 | +0.18(+3.11%) |
Jul 03, 2019 | 6.045 | 6.074 | 5.860 | 5.928 | 6,044,094 | -0.08(-1.29%) |
Jul 02, 2019 | 6.560 | 6.560 | 5.996 | 6.006 | 11,256,106 | -0.55(-8.44%) |
Jul 01, 2019 | 6.890 | 6.939 | 6.482 | 6.560 | 8,856,268 | -0.22(-3.30%) |
Jun 28, 2019 | 6.725 | 6.900 | 6.676 | 6.783 | 6,883,560 | +0.09(+1.31%) |
Jun 27, 2019 | 6.696 | 6.871 | 6.589 | 6.696 | 5,475,957 | -0.02(-0.29%) |
Jun 26, 2019 | 6.589 | 6.832 | 6.540 | 6.715 | 5,427,628 | +0.15(+2.22%) |
Jun 25, 2019 | 6.842 | 6.880 | 6.550 | 6.569 | 8,820,374 | -0.32(-4.65%) |
Jun 24, 2019 | 6.832 | 7.026 | 6.793 | 6.890 | 8,773,190 | +0.06(+0.85%) |
Jun 21, 2019 | 6.686 | 6.851 | 6.628 | 6.832 | 10,872,104 | +0.17(+2.48%) |
Jun 20, 2019 | 6.774 | 7.089 | 6.618 | 6.667 | 13,270,517 | +0.06(+0.88%) |
Jun 19, 2019 | 6.637 | 6.808 | 6.502 | 6.608 | 11,976,703 | -0.03(-0.44%) |
Jun 18, 2019 | 6.521 | 6.774 | 6.521 | 6.637 | 5,599,001 | +0.14(+2.09%) |
Jun 17, 2019 | 6.317 | 6.628 | 6.244 | 6.501 | 7,417,937 | +0.16(+2.45%) |
Jun 14, 2019 | 6.501 | 6.599 | 6.326 | 6.346 | 9,338,880 | -0.20(-3.12%) |
Jun 13, 2019 | 6.560 | 6.599 | 6.404 | 6.550 | 7,290,389 | +0.17(+2.74%) |
Jun 12, 2019 | 6.569 | 6.588 | 6.322 | 6.375 | 10,824,224 | -0.26(-3.94%) |
Jun 11, 2019 | 6.927 | 6.937 | 6.608 | 6.637 | 11,970,748 | -0.23(-3.39%) |
Jun 10, 2019 | 7.063 | 7.257 | 6.811 | 6.869 | 9,849,466 | -0.19(-2.74%) |
Jun 07, 2019 | 7.189 | 7.276 | 6.869 | 7.063 | 11,897,143 | -0.19(-2.67%) |
Jun 06, 2019 | 7.470 | 7.625 | 7.039 | 7.257 | 9,426,339 | -0.24(-3.23%) |
Jun 05, 2019 | 7.993 | 7.993 | 7.407 | 7.499 | 6,324,741 | -0.55(-6.86%) |
Jun 04, 2019 | 7.945 | 8.119 | 7.741 | 8.051 | 6,625,669 | +0.19(+2.47%) |