Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 6.320 | 6.330 | 6.150 | 6.260 | 267,200 | -0.01(-0.16%) |
Aug 29, 2019 | 6.260 | 6.320 | 6.200 | 6.270 | 468,064 | +0.08(+1.29%) |
Aug 28, 2019 | 6.120 | 6.250 | 6.000 | 6.190 | 511,047 | +0.05(+0.81%) |
Aug 27, 2019 | 6.290 | 6.370 | 6.030 | 6.140 | 790,655 | -0.12(-1.92%) |
Aug 26, 2019 | 6.100 | 6.260 | 6.090 | 6.260 | 819,439 | +0.21(+3.47%) |
Aug 23, 2019 | 6.270 | 6.340 | 5.985 | 6.050 | 709,700 | -0.25(-3.97%) |
Aug 22, 2019 | 6.300 | 6.480 | 6.260 | 6.300 | 657,573 | +0.00(+0.00%) |
Aug 21, 2019 | 6.190 | 6.390 | 6.110 | 6.300 | 856,647 | +0.16(+2.61%) |
Aug 20, 2019 | 6.020 | 6.170 | 5.980 | 6.140 | 803,956 | +0.09(+1.49%) |
Aug 19, 2019 | 5.880 | 6.200 | 5.880 | 6.050 | 785,544 | +0.30(+5.22%) |
Aug 16, 2019 | 5.870 | 6.020 | 5.705 | 5.750 | 837,500 | -0.09(-1.54%) |
Aug 15, 2019 | 6.070 | 6.120 | 5.830 | 5.840 | 747,216 | -0.19(-3.15%) |
Aug 14, 2019 | 5.990 | 6.150 | 5.966 | 6.030 | 666,869 | -0.06(-0.99%) |
Aug 13, 2019 | 6.140 | 6.340 | 6.040 | 6.090 | 774,484 | -0.11(-1.77%) |
Aug 12, 2019 | 6.040 | 6.230 | 5.970 | 6.200 | 598,597 | +0.10(+1.64%) |
Aug 09, 2019 | 6.250 | 6.420 | 6.030 | 6.100 | 1,450,000 | -0.24(-3.79%) |
Aug 08, 2019 | 6.190 | 6.460 | 6.110 | 6.340 | 2,552,613 | +0.13(+2.09%) |
Aug 07, 2019 | 5.690 | 6.310 | 5.650 | 6.210 | 5,576,596 | +0.39(+6.70%) |
Aug 06, 2019 | 5.000 | 5.870 | 4.850 | 5.820 | 12,110,988 | +1.50(+34.72%) |
Aug 05, 2019 | 4.180 | 4.390 | 4.030 | 4.320 | 1,672,315 | +0.04(+0.93%) |
Aug 02, 2019 | 4.420 | 4.430 | 4.125 | 4.280 | 1,348,400 | -0.21(-4.68%) |
Aug 01, 2019 | 4.560 | 4.730 | 4.420 | 4.490 | 1,265,473 | -0.10(-2.18%) |
Jul 31, 2019 | 4.770 | 4.810 | 4.470 | 4.590 | 858,367 | -0.17(-3.57%) |
Jul 30, 2019 | 4.700 | 4.800 | 4.690 | 4.760 | 590,626 | +0.01(+0.21%) |
Jul 29, 2019 | 4.890 | 5.050 | 4.710 | 4.750 | 1,580,670 | -0.14(-2.86%) |
Jul 26, 2019 | 4.820 | 4.920 | 4.765 | 4.890 | 550,600 | +0.07(+1.45%) |
Jul 25, 2019 | 4.960 | 4.960 | 4.780 | 4.820 | 769,502 | -0.14(-2.82%) |
Jul 24, 2019 | 4.810 | 4.970 | 4.785 | 4.960 | 1,041,767 | +0.15(+3.12%) |
Jul 23, 2019 | 4.770 | 4.830 | 4.685 | 4.810 | 767,571 | +0.10(+2.12%) |
Jul 22, 2019 | 4.760 | 4.950 | 4.630 | 4.710 | 1,021,477 | -0.05(-1.05%) |
Jul 19, 2019 | 4.830 | 4.850 | 4.750 | 4.760 | 753,000 | +0.04(+0.85%) |
Jul 18, 2019 | 4.780 | 4.840 | 4.710 | 4.720 | 518,830 | -0.05(-1.05%) |
Jul 17, 2019 | 4.730 | 4.870 | 4.610 | 4.770 | 752,185 | +0.08(+1.71%) |
Jul 16, 2019 | 4.720 | 4.880 | 4.630 | 4.690 | 1,092,005 | -0.05(-1.05%) |
Jul 15, 2019 | 4.790 | 4.870 | 4.660 | 4.740 | 797,346 | -0.02(-0.42%) |
Jul 12, 2019 | 4.700 | 4.830 | 4.700 | 4.760 | 658,000 | +0.05(+1.06%) |
Jul 11, 2019 | 4.610 | 4.740 | 4.610 | 4.710 | 786,662 | +0.11(+2.39%) |
Jul 10, 2019 | 4.700 | 4.740 | 4.530 | 4.600 | 1,810,172 | +0.03(+0.66%) |
Jul 09, 2019 | 4.500 | 4.800 | 4.490 | 4.570 | 2,804,415 | +0.29(+6.78%) |
Jul 08, 2019 | 4.310 | 4.330 | 4.180 | 4.280 | 822,031 | -0.06(-1.38%) |
Jul 05, 2019 | 4.300 | 4.430 | 4.270 | 4.340 | 612,600 | -0.03(-0.69%) |
Jul 03, 2019 | 4.510 | 4.510 | 4.350 | 4.370 | 522,200 | -0.10(-2.24%) |
Jul 02, 2019 | 4.500 | 4.650 | 4.420 | 4.470 | 1,458,037 | -0.05(-1.11%) |
Jul 01, 2019 | 4.980 | 5.120 | 4.430 | 4.520 | 7,576,833 | +0.34(+8.13%) |
Jun 28, 2019 | 4.290 | 4.350 | 4.160 | 4.180 | 1,015,400 | -0.06(-1.42%) |
Jun 27, 2019 | 4.030 | 4.310 | 4.030 | 4.240 | 895,102 | +0.24(+6.00%) |
Jun 26, 2019 | 4.070 | 4.200 | 3.980 | 4.000 | 1,001,579 | -0.02(-0.50%) |
Jun 25, 2019 | 4.020 | 4.180 | 4.020 | 4.020 | 915,734 | +0.02(+0.50%) |
Jun 24, 2019 | 4.050 | 4.092 | 3.980 | 4.000 | 946,901 | -0.08(-1.96%) |
Jun 21, 2019 | 4.190 | 4.205 | 4.020 | 4.080 | 760,800 | -0.13(-3.09%) |
Jun 20, 2019 | 4.210 | 4.310 | 4.170 | 4.210 | 617,888 | +0.02(+0.48%) |
Jun 19, 2019 | 4.270 | 4.350 | 4.160 | 4.190 | 488,444 | -0.08(-1.87%) |
Jun 18, 2019 | 4.210 | 4.480 | 4.140 | 4.270 | 1,252,662 | +0.08(+1.91%) |
Jun 17, 2019 | 4.030 | 4.220 | 3.940 | 4.190 | 772,780 | +0.15(+3.71%) |
Jun 14, 2019 | 4.180 | 4.180 | 4.010 | 4.040 | 358,800 | -0.13(-3.12%) |
Jun 13, 2019 | 4.110 | 4.180 | 4.020 | 4.170 | 574,002 | +0.07(+1.71%) |
Jun 12, 2019 | 4.180 | 4.220 | 4.000 | 4.100 | 603,005 | -0.09(-2.15%) |
Jun 11, 2019 | 4.300 | 4.385 | 4.190 | 4.190 | 466,730 | -0.08(-1.87%) |
Jun 10, 2019 | 4.380 | 4.540 | 4.250 | 4.270 | 856,637 | -0.11(-2.51%) |
Jun 07, 2019 | 4.350 | 4.530 | 4.290 | 4.380 | 1,294,800 | +0.09(+2.10%) |
Jun 06, 2019 | 4.050 | 4.330 | 4.050 | 4.290 | 1,230,559 | +0.24(+5.93%) |
Jun 05, 2019 | 4.340 | 4.400 | 3.960 | 4.050 | 1,052,490 | -0.28(-6.47%) |
Jun 04, 2019 | 4.010 | 4.465 | 3.955 | 4.330 | 2,233,440 | +0.33(+8.25%) |