Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 5.100 | 5.210 | 4.940 | 5.040 | 247,600 | -0.01(-0.20%) |
Aug 29, 2019 | 5.180 | 5.270 | 5.040 | 5.050 | 204,362 | -0.10(-1.94%) |
Aug 28, 2019 | 5.080 | 5.220 | 4.980 | 5.150 | 215,325 | +0.04(+0.78%) |
Aug 27, 2019 | 5.010 | 5.160 | 4.910 | 5.110 | 459,495 | +0.15(+3.02%) |
Aug 26, 2019 | 4.830 | 5.030 | 4.720 | 4.960 | 298,114 | +0.21(+4.42%) |
Aug 23, 2019 | 5.010 | 5.010 | 4.720 | 4.750 | 271,600 | -0.26(-5.19%) |
Aug 22, 2019 | 5.020 | 5.080 | 4.940 | 5.010 | 174,115 | +0.03(+0.60%) |
Aug 21, 2019 | 4.980 | 5.080 | 4.790 | 4.980 | 207,203 | +0.11(+2.26%) |
Aug 20, 2019 | 4.680 | 4.920 | 4.670 | 4.870 | 245,429 | +0.21(+4.51%) |
Aug 19, 2019 | 4.590 | 4.780 | 4.590 | 4.660 | 221,476 | +0.13(+2.87%) |
Aug 16, 2019 | 4.380 | 4.590 | 4.340 | 4.530 | 436,000 | +0.20(+4.62%) |
Aug 15, 2019 | 4.370 | 4.425 | 4.210 | 4.330 | 260,299 | -0.03(-0.69%) |
Aug 14, 2019 | 4.630 | 4.690 | 4.335 | 4.360 | 331,003 | -0.36(-7.63%) |
Aug 13, 2019 | 4.750 | 4.900 | 4.540 | 4.720 | 145,218 | -0.01(-0.21%) |
Aug 12, 2019 | 4.760 | 4.790 | 4.660 | 4.730 | 153,872 | -0.06(-1.25%) |
Aug 09, 2019 | 5.150 | 5.150 | 4.750 | 4.790 | 195,300 | -0.32(-6.26%) |
Aug 08, 2019 | 4.820 | 5.140 | 4.800 | 5.110 | 290,025 | +0.30(+6.24%) |
Aug 07, 2019 | 4.600 | 4.835 | 4.590 | 4.810 | 217,769 | +0.11(+2.34%) |
Aug 06, 2019 | 4.850 | 5.030 | 4.570 | 4.700 | 326,780 | -0.17(-3.49%) |
Aug 05, 2019 | 4.900 | 5.010 | 4.820 | 4.870 | 397,973 | -0.20(-3.94%) |
Aug 02, 2019 | 5.290 | 5.290 | 4.800 | 5.070 | 516,800 | -0.22(-4.16%) |
Aug 01, 2019 | 4.590 | 5.710 | 4.130 | 5.290 | 618,661 | +0.55(+11.60%) |
Jul 31, 2019 | 4.540 | 4.910 | 4.540 | 4.740 | 462,766 | +0.18(+3.95%) |
Jul 30, 2019 | 4.440 | 4.610 | 4.400 | 4.560 | 436,087 | +0.06(+1.33%) |
Jul 29, 2019 | 4.530 | 4.620 | 4.440 | 4.500 | 308,468 | -0.02(-0.44%) |
Jul 26, 2019 | 4.570 | 4.635 | 4.510 | 4.520 | 578,500 | +0.03(+0.67%) |
Jul 25, 2019 | 4.650 | 4.650 | 4.490 | 4.490 | 247,412 | -0.18(-3.85%) |
Jul 24, 2019 | 4.470 | 4.720 | 4.470 | 4.670 | 311,033 | +0.18(+4.01%) |
Jul 23, 2019 | 4.430 | 4.500 | 4.340 | 4.490 | 268,785 | +0.05(+1.13%) |
Jul 22, 2019 | 4.270 | 4.480 | 4.220 | 4.440 | 563,261 | +0.21(+4.96%) |
Jul 19, 2019 | 4.290 | 4.450 | 4.140 | 4.230 | 371,300 | -0.06(-1.40%) |
Jul 18, 2019 | 4.480 | 4.520 | 4.210 | 4.290 | 401,397 | -0.25(-5.51%) |
Jul 17, 2019 | 4.850 | 4.880 | 4.520 | 4.540 | 426,449 | -0.32(-6.58%) |
Jul 16, 2019 | 4.840 | 4.920 | 4.750 | 4.860 | 708,469 | +0.01(+0.21%) |
Jul 15, 2019 | 4.870 | 4.910 | 4.840 | 4.850 | 257,053 | -0.03(-0.61%) |
Jul 12, 2019 | 4.910 | 5.000 | 4.840 | 4.880 | 258,200 | -0.01(-0.20%) |
Jul 11, 2019 | 4.900 | 4.965 | 4.820 | 4.890 | 227,646 | +0.01(+0.20%) |
Jul 10, 2019 | 4.970 | 5.060 | 4.840 | 4.880 | 239,660 | -0.08(-1.61%) |
Jul 09, 2019 | 4.620 | 4.990 | 4.610 | 4.960 | 316,851 | +0.27(+5.76%) |
Jul 08, 2019 | 4.870 | 4.870 | 4.610 | 4.690 | 361,400 | -0.20(-4.09%) |
Jul 05, 2019 | 4.770 | 4.940 | 4.770 | 4.890 | 250,200 | +0.06(+1.24%) |
Jul 03, 2019 | 4.790 | 4.850 | 4.740 | 4.830 | 138,300 | +0.01(+0.21%) |
Jul 02, 2019 | 4.760 | 4.850 | 4.755 | 4.820 | 264,941 | +0.04(+0.84%) |
Jul 01, 2019 | 4.900 | 5.000 | 4.760 | 4.780 | 375,734 | -0.02(-0.42%) |
Jun 28, 2019 | 4.900 | 4.940 | 4.780 | 4.800 | 834,700 | -0.03(-0.62%) |
Jun 27, 2019 | 4.840 | 4.970 | 4.790 | 4.830 | 404,383 | +0.01(+0.21%) |
Jun 26, 2019 | 4.980 | 5.070 | 4.810 | 4.820 | 300,361 | -0.13(-2.63%) |
Jun 25, 2019 | 4.980 | 5.130 | 4.940 | 4.950 | 443,788 | -0.01(-0.20%) |
Jun 24, 2019 | 5.340 | 5.430 | 4.950 | 4.960 | 619,622 | -0.38(-7.12%) |
Jun 21, 2019 | 5.450 | 5.499 | 5.080 | 5.340 | 3,553,600 | -0.10(-1.84%) |
Jun 20, 2019 | 5.250 | 5.565 | 5.250 | 5.440 | 651,207 | +0.22(+4.21%) |
Jun 19, 2019 | 5.390 | 5.525 | 5.200 | 5.220 | 575,448 | -0.21(-3.87%) |
Jun 18, 2019 | 5.500 | 5.725 | 5.380 | 5.430 | 803,988 | -0.11(-1.99%) |
Jun 17, 2019 | 4.560 | 5.780 | 4.560 | 5.540 | 2,357,070 | +1.03(+22.84%) |
Jun 14, 2019 | 4.560 | 4.620 | 4.480 | 4.510 | 256,500 | -0.06(-1.31%) |
Jun 13, 2019 | 4.520 | 4.640 | 4.500 | 4.570 | 186,129 | +0.08(+1.78%) |
Jun 12, 2019 | 4.560 | 4.560 | 4.450 | 4.490 | 180,002 | -0.09(-1.97%) |
Jun 11, 2019 | 4.470 | 4.600 | 4.420 | 4.580 | 364,964 | +0.15(+3.39%) |
Jun 10, 2019 | 4.510 | 5.038 | 4.390 | 4.430 | 238,756 | -0.05(-1.12%) |
Jun 07, 2019 | 4.320 | 4.520 | 4.320 | 4.480 | 325,700 | +0.17(+3.94%) |
Jun 06, 2019 | 4.350 | 4.380 | 4.250 | 4.310 | 383,425 | -0.05(-1.15%) |
Jun 05, 2019 | 4.400 | 4.430 | 4.250 | 4.360 | 323,225 | -0.01(-0.23%) |
Jun 04, 2019 | 4.340 | 4.385 | 4.280 | 4.370 | 342,445 | +0.06(+1.39%) |