Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 6.740 | 6.850 | 6.470 | 6.740 | 2,284,900 | +0.04(+0.60%) |
Aug 29, 2019 | 6.590 | 7.020 | 6.390 | 6.700 | 5,414,254 | +0.25(+3.88%) |
Aug 28, 2019 | 6.070 | 6.470 | 5.950 | 6.450 | 3,217,486 | +0.41(+6.79%) |
Aug 27, 2019 | 6.120 | 6.220 | 5.815 | 6.040 | 5,704,768 | -0.03(-0.49%) |
Aug 26, 2019 | 6.190 | 6.255 | 5.885 | 6.070 | 2,694,663 | +0.01(+0.17%) |
Aug 23, 2019 | 6.410 | 6.450 | 5.900 | 6.060 | 4,492,300 | -0.51(-7.76%) |
Aug 22, 2019 | 5.860 | 6.590 | 5.860 | 6.570 | 7,019,961 | +0.75(+12.89%) |
Aug 21, 2019 | 5.470 | 6.020 | 5.460 | 5.820 | 2,853,466 | +0.44(+8.18%) |
Aug 20, 2019 | 5.350 | 5.650 | 5.330 | 5.380 | 3,966,508 | -0.04(-0.74%) |
Aug 19, 2019 | 5.270 | 5.598 | 5.200 | 5.420 | 3,208,681 | +0.27(+5.24%) |
Aug 16, 2019 | 4.720 | 5.260 | 4.700 | 5.150 | 4,131,200 | +0.49(+10.52%) |
Aug 15, 2019 | 4.950 | 5.045 | 4.610 | 4.660 | 2,124,270 | -0.26(-5.28%) |
Aug 14, 2019 | 4.730 | 4.980 | 4.580 | 4.920 | 2,932,119 | +0.06(+1.23%) |
Aug 13, 2019 | 4.780 | 5.190 | 4.630 | 4.860 | 2,294,783 | +0.07(+1.46%) |
Aug 12, 2019 | 4.750 | 4.860 | 4.620 | 4.790 | 1,500,405 | +0.01(+0.21%) |
Aug 09, 2019 | 5.050 | 5.100 | 4.740 | 4.780 | 1,472,300 | -0.21(-4.21%) |
Aug 08, 2019 | 4.990 | 5.070 | 4.880 | 4.990 | 2,211,172 | +0.06(+1.22%) |
Aug 07, 2019 | 5.160 | 5.200 | 4.760 | 4.930 | 2,909,634 | -0.34(-6.45%) |
Aug 06, 2019 | 5.310 | 5.530 | 5.130 | 5.270 | 1,911,944 | +0.00(+0.00%) |
Aug 05, 2019 | 5.320 | 5.330 | 5.010 | 5.270 | 2,985,607 | -0.24(-4.36%) |
Aug 02, 2019 | 5.550 | 5.680 | 5.370 | 5.510 | 3,132,500 | -0.06(-1.08%) |
Aug 01, 2019 | 6.000 | 6.040 | 5.490 | 5.570 | 3,762,622 | -0.42(-7.01%) |
Jul 31, 2019 | 6.040 | 6.230 | 5.950 | 5.990 | 2,056,216 | -0.06(-0.99%) |
Jul 30, 2019 | 6.060 | 6.130 | 5.880 | 6.050 | 1,992,977 | -0.02(-0.33%) |
Jul 29, 2019 | 6.110 | 6.190 | 5.853 | 6.070 | 2,082,231 | -0.04(-0.65%) |
Jul 26, 2019 | 6.050 | 6.180 | 5.850 | 6.110 | 2,932,800 | +0.07(+1.16%) |
Jul 25, 2019 | 6.200 | 6.300 | 5.980 | 6.040 | 3,932,533 | -0.11(-1.79%) |
Jul 24, 2019 | 5.370 | 6.550 | 5.370 | 6.150 | 11,019,795 | +0.80(+14.95%) |
Jul 23, 2019 | 5.750 | 5.750 | 5.160 | 5.350 | 5,002,792 | -0.39(-6.79%) |
Jul 22, 2019 | 6.070 | 6.190 | 5.670 | 5.740 | 4,051,047 | -0.28(-4.65%) |
Jul 19, 2019 | 6.030 | 6.320 | 5.950 | 6.020 | 3,525,900 | +0.07(+1.18%) |
Jul 18, 2019 | 6.200 | 6.310 | 5.820 | 5.950 | 3,691,337 | -0.23(-3.72%) |
Jul 17, 2019 | 6.640 | 6.640 | 6.140 | 6.180 | 3,423,963 | -0.45(-6.79%) |
Jul 16, 2019 | 6.430 | 6.770 | 6.430 | 6.630 | 2,177,010 | +0.20(+3.11%) |
Jul 15, 2019 | 6.780 | 6.840 | 6.390 | 6.430 | 3,097,048 | -0.32(-4.74%) |
Jul 12, 2019 | 6.600 | 6.820 | 6.550 | 6.750 | 1,661,000 | +0.18(+2.74%) |
Jul 11, 2019 | 6.950 | 6.990 | 6.540 | 6.570 | 2,583,388 | -0.38(-5.47%) |
Jul 10, 2019 | 6.820 | 6.950 | 6.725 | 6.950 | 1,559,247 | +0.17(+2.51%) |
Jul 09, 2019 | 6.990 | 7.020 | 6.700 | 6.780 | 2,409,920 | -0.20(-2.87%) |
Jul 08, 2019 | 7.070 | 7.300 | 6.930 | 6.980 | 3,102,489 | -0.15(-2.10%) |
Jul 05, 2019 | 6.990 | 7.190 | 6.945 | 7.130 | 1,503,400 | +0.17(+2.44%) |
Jul 03, 2019 | 7.000 | 7.060 | 6.890 | 6.960 | 1,552,600 | -0.05(-0.71%) |
Jul 02, 2019 | 7.030 | 7.100 | 6.870 | 7.010 | 2,372,408 | -0.07(-0.99%) |
Jul 01, 2019 | 6.800 | 7.100 | 6.750 | 7.080 | 4,154,717 | +0.42(+6.31%) |
Jun 28, 2019 | 6.690 | 6.790 | 6.370 | 6.660 | 6,250,200 | -0.08(-1.19%) |
Jun 27, 2019 | 6.610 | 6.900 | 6.570 | 6.740 | 2,446,472 | +0.13(+1.97%) |
Jun 26, 2019 | 6.650 | 6.800 | 6.520 | 6.610 | 2,608,539 | +0.00(+0.00%) |
Jun 25, 2019 | 6.780 | 6.985 | 6.585 | 6.610 | 3,820,321 | -0.19(-2.79%) |
Jun 24, 2019 | 7.490 | 7.530 | 6.670 | 6.800 | 6,315,198 | -0.60(-8.11%) |
Jun 21, 2019 | 7.460 | 7.710 | 7.365 | 7.400 | 6,154,200 | -0.16(-2.12%) |
Jun 20, 2019 | 7.700 | 7.790 | 7.410 | 7.560 | 5,756,520 | -0.12(-1.56%) |
Jun 19, 2019 | 7.860 | 7.950 | 7.550 | 7.680 | 3,675,460 | -0.21(-2.66%) |
Jun 18, 2019 | 7.760 | 8.054 | 7.650 | 7.890 | 2,391,106 | +0.10(+1.28%) |
Jun 17, 2019 | 7.680 | 7.930 | 7.570 | 7.790 | 2,725,298 | +0.10(+1.30%) |
Jun 14, 2019 | 8.130 | 8.200 | 7.640 | 7.690 | 3,067,600 | -0.52(-6.33%) |
Jun 13, 2019 | 7.880 | 8.240 | 7.620 | 8.210 | 3,202,886 | +0.43(+5.53%) |
Jun 12, 2019 | 7.790 | 7.800 | 7.520 | 7.780 | 4,057,897 | +0.05(+0.65%) |
Jun 11, 2019 | 8.030 | 8.250 | 7.660 | 7.730 | 6,622,987 | -0.26(-3.25%) |
Jun 10, 2019 | 7.560 | 8.235 | 7.550 | 7.990 | 6,475,429 | +0.38(+4.99%) |
Jun 07, 2019 | 7.850 | 7.970 | 7.465 | 7.610 | 17,459,500 | +0.11(+1.47%) |
Jun 06, 2019 | 9.940 | 10.47 | 7.440 | 7.500 | 44,026,140 | -10.01(-57.17%) |
Jun 05, 2019 | 19.24 | 19.24 | 17.40 | 17.51 | 3,092,978 | -1.52(-7.99%) |
Jun 04, 2019 | 18.62 | 19.29 | 18.50 | 19.03 | 2,433,223 | +0.73(+3.99%) |