Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 3.635 | 3.674 | 3.295 | 3.460 | 8,750,652 | -0.20(-5.57%) |
Aug 29, 2019 | 3.450 | 3.751 | 3.421 | 3.664 | 13,498,585 | +0.24(+7.10%) |
Aug 28, 2019 | 3.324 | 3.538 | 3.314 | 3.421 | 12,409,786 | +0.13(+3.83%) |
Aug 27, 2019 | 3.499 | 3.528 | 3.295 | 3.295 | 12,868,377 | -0.22(-6.35%) |
Aug 26, 2019 | 3.674 | 3.737 | 3.465 | 3.518 | 14,683,201 | -0.14(-3.72%) |
Aug 23, 2019 | 3.761 | 3.820 | 3.625 | 3.654 | 14,544,978 | -0.17(-4.57%) |
Aug 22, 2019 | 4.014 | 4.179 | 3.820 | 3.829 | 10,752,844 | -0.17(-4.14%) |
Aug 21, 2019 | 4.189 | 4.257 | 3.994 | 3.994 | 7,784,517 | -0.17(-3.97%) |
Aug 20, 2019 | 4.383 | 4.505 | 4.053 | 4.160 | 8,789,180 | -0.24(-5.52%) |
Aug 19, 2019 | 4.072 | 4.412 | 4.072 | 4.403 | 12,585,960 | +0.42(+10.49%) |
Aug 16, 2019 | 3.917 | 4.053 | 3.654 | 3.985 | 11,658,619 | +0.07(+1.74%) |
Aug 15, 2019 | 4.043 | 4.111 | 3.888 | 3.917 | 10,056,493 | -0.12(-2.89%) |
Aug 14, 2019 | 4.150 | 4.160 | 3.853 | 4.033 | 10,939,515 | -0.18(-4.38%) |
Aug 13, 2019 | 4.228 | 4.432 | 4.150 | 4.218 | 9,724,989 | -0.10(-2.25%) |
Aug 12, 2019 | 4.228 | 4.325 | 4.072 | 4.315 | 6,707,958 | +0.10(+2.30%) |
Aug 09, 2019 | 4.344 | 4.495 | 4.169 | 4.218 | 9,351,445 | -0.11(-2.47%) |
Aug 08, 2019 | 4.383 | 4.480 | 4.140 | 4.325 | 11,121,770 | +0.03(+0.68%) |
Aug 07, 2019 | 4.101 | 4.393 | 3.975 | 4.296 | 13,479,937 | +0.11(+2.55%) |
Aug 06, 2019 | 4.539 | 4.607 | 4.121 | 4.189 | 13,925,890 | -0.32(-7.11%) |
Aug 05, 2019 | 4.694 | 4.694 | 4.442 | 4.510 | 17,197,348 | -0.35(-7.20%) |
Aug 02, 2019 | 4.957 | 5.083 | 4.762 | 4.859 | 8,718,035 | -0.15(-2.91%) |
Aug 01, 2019 | 5.433 | 5.462 | 4.898 | 5.005 | 14,754,915 | -0.52(-9.49%) |
Jul 31, 2019 | 5.443 | 5.773 | 5.375 | 5.530 | 18,786,056 | +0.12(+2.15%) |
Jul 30, 2019 | 4.597 | 5.428 | 4.441 | 5.413 | 27,223,614 | +0.77(+16.53%) |
Jul 29, 2019 | 5.005 | 5.015 | 4.529 | 4.646 | 21,834,692 | -0.38(-7.54%) |
Jul 26, 2019 | 5.083 | 5.180 | 4.782 | 5.025 | 15,978,897 | +0.04(+0.78%) |
Jul 25, 2019 | 5.472 | 5.511 | 4.976 | 4.986 | 11,820,354 | -0.42(-7.73%) |
Jul 24, 2019 | 5.258 | 5.569 | 5.258 | 5.404 | 11,042,415 | +0.08(+1.46%) |
Jul 23, 2019 | 5.306 | 5.423 | 5.170 | 5.326 | 10,633,845 | +0.02(+0.37%) |
Jul 22, 2019 | 5.180 | 5.340 | 5.102 | 5.306 | 10,508,302 | +0.17(+3.21%) |
Jul 19, 2019 | 5.428 | 5.491 | 5.039 | 5.141 | 23,699,486 | +0.15(+2.92%) |
Jul 18, 2019 | 5.044 | 5.132 | 4.821 | 4.995 | 17,138,932 | -0.09(-1.72%) |
Jul 17, 2019 | 5.423 | 5.452 | 5.044 | 5.083 | 17,068,938 | -0.35(-6.44%) |
Jul 16, 2019 | 5.783 | 5.802 | 5.287 | 5.433 | 19,371,960 | -0.41(-6.99%) |
Jul 15, 2019 | 6.016 | 6.103 | 5.817 | 5.841 | 8,936,653 | -0.26(-4.30%) |
Jul 12, 2019 | 5.948 | 6.152 | 5.880 | 6.103 | 7,519,741 | +0.17(+2.78%) |
Jul 11, 2019 | 6.230 | 6.346 | 5.919 | 5.938 | 7,934,208 | -0.30(-4.83%) |
Jul 10, 2019 | 6.113 | 6.288 | 6.016 | 6.239 | 8,487,524 | +0.19(+3.22%) |
Jul 09, 2019 | 5.928 | 6.074 | 5.812 | 6.045 | 10,354,682 | +0.09(+1.47%) |
Jul 08, 2019 | 6.074 | 6.181 | 5.938 | 5.958 | 7,249,727 | -0.16(-2.54%) |
Jul 05, 2019 | 5.958 | 6.220 | 5.937 | 6.113 | 12,219,592 | +0.18(+3.11%) |
Jul 03, 2019 | 6.045 | 6.074 | 5.860 | 5.928 | 6,043,636 | -0.08(-1.29%) |
Jul 02, 2019 | 6.560 | 6.560 | 5.997 | 6.006 | 11,255,253 | -0.55(-8.44%) |
Jul 01, 2019 | 6.891 | 6.939 | 6.482 | 6.560 | 8,855,597 | -0.22(-3.30%) |
Jun 28, 2019 | 6.725 | 6.900 | 6.677 | 6.784 | 6,883,038 | +0.09(+1.31%) |
Jun 27, 2019 | 6.696 | 6.871 | 6.589 | 6.696 | 5,475,542 | -0.02(-0.29%) |
Jun 26, 2019 | 6.589 | 6.832 | 6.541 | 6.716 | 5,427,217 | +0.15(+2.22%) |
Jun 25, 2019 | 6.842 | 6.881 | 6.550 | 6.570 | 8,819,706 | -0.32(-4.65%) |
Jun 24, 2019 | 6.832 | 7.027 | 6.793 | 6.891 | 8,772,525 | +0.06(+0.85%) |
Jun 21, 2019 | 6.687 | 6.852 | 6.628 | 6.832 | 10,871,280 | +0.17(+2.48%) |
Jun 20, 2019 | 6.774 | 7.090 | 6.619 | 6.667 | 13,269,511 | +0.06(+0.88%) |
Jun 19, 2019 | 6.638 | 6.808 | 6.503 | 6.609 | 11,975,795 | -0.03(-0.44%) |
Jun 18, 2019 | 6.521 | 6.774 | 6.521 | 6.638 | 5,598,576 | +0.14(+2.09%) |
Jun 17, 2019 | 6.317 | 6.628 | 6.244 | 6.502 | 7,417,374 | +0.16(+2.45%) |
Jun 14, 2019 | 6.502 | 6.599 | 6.327 | 6.346 | 9,338,172 | -0.20(-3.12%) |
Jun 13, 2019 | 6.560 | 6.599 | 6.405 | 6.550 | 7,289,836 | +0.17(+2.74%) |
Jun 12, 2019 | 6.569 | 6.589 | 6.322 | 6.376 | 10,823,403 | -0.26(-3.94%) |
Jun 11, 2019 | 6.928 | 6.938 | 6.608 | 6.637 | 11,969,840 | -0.23(-3.39%) |
Jun 10, 2019 | 7.063 | 7.257 | 6.812 | 6.870 | 9,848,719 | -0.19(-2.74%) |
Jun 07, 2019 | 7.189 | 7.277 | 6.870 | 7.063 | 11,896,241 | -0.19(-2.67%) |
Jun 06, 2019 | 7.470 | 7.625 | 7.039 | 7.257 | 9,425,624 | -0.24(-3.23%) |
Jun 05, 2019 | 7.994 | 7.994 | 7.407 | 7.500 | 6,324,262 | -0.55(-6.86%) |
Jun 04, 2019 | 7.945 | 8.120 | 7.742 | 8.052 | 6,625,166 | +0.19(+2.47%) |