Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 4.143 | 4.500 | 4.143 | 4.405 | 2,493 | +0.25(+6.03%) |
Aug 29, 2019 | 4.350 | 4.590 | 4.143 | 4.155 | 4,676 | -0.34(-7.67%) |
Aug 28, 2019 | 4.253 | 4.650 | 4.072 | 4.500 | 8,874 | +0.30(+7.14%) |
Aug 27, 2019 | 4.200 | 4.912 | 4.072 | 4.200 | 26,775 | -0.45(-9.68%) |
Aug 26, 2019 | 4.500 | 4.800 | 4.088 | 4.650 | 12,855 | +0.08(+1.64%) |
Aug 23, 2019 | 4.050 | 4.800 | 4.050 | 4.575 | 32,026 | +0.66(+16.81%) |
Aug 22, 2019 | 3.900 | 4.109 | 3.826 | 3.917 | 2,232 | +0.02(+0.42%) |
Aug 21, 2019 | 3.750 | 3.900 | 3.750 | 3.900 | 2,103 | +0.00(+0.08%) |
Aug 20, 2019 | 3.750 | 4.050 | 3.750 | 3.897 | 2,610 | -0.00(-0.08%) |
Aug 19, 2019 | 4.200 | 4.200 | 3.750 | 3.900 | 1,740 | -0.30(-7.14%) |
Aug 16, 2019 | 3.900 | 4.200 | 3.750 | 4.200 | 1,660 | +0.32(+8.19%) |
Aug 15, 2019 | 4.200 | 4.200 | 3.450 | 3.882 | 6,490 | -0.02(-0.46%) |
Aug 14, 2019 | 3.750 | 4.200 | 3.600 | 3.900 | 7,853 | +0.42(+12.02%) |
Aug 13, 2019 | 3.450 | 3.810 | 3.315 | 3.482 | 3,396 | -0.12(-3.29%) |
Aug 12, 2019 | 3.810 | 3.872 | 3.315 | 3.600 | 6,452 | -0.27(-7.01%) |
Aug 09, 2019 | 3.994 | 4.200 | 3.752 | 3.872 | 786 | -0.33(-7.82%) |
Aug 08, 2019 | 4.200 | 4.230 | 3.525 | 4.200 | 3,975 | +0.30(+7.69%) |
Aug 07, 2019 | 3.450 | 4.050 | 3.450 | 3.900 | 11,753 | +0.38(+10.64%) |
Aug 06, 2019 | 3.375 | 3.525 | 3.303 | 3.525 | 4,505 | +0.20(+6.05%) |
Aug 05, 2019 | 3.375 | 3.525 | 3.287 | 3.324 | 2,731 | -0.19(-5.38%) |
Aug 02, 2019 | 3.750 | 3.750 | 3.285 | 3.513 | 4,240 | +0.08(+2.32%) |
Aug 01, 2019 | 3.450 | 3.750 | 3.158 | 3.433 | 5,781 | +0.13(+4.05%) |
Jul 31, 2019 | 3.750 | 3.750 | 3.038 | 3.300 | 17,967 | -0.45(-12.00%) |
Jul 30, 2019 | 4.050 | 4.050 | 3.225 | 3.750 | 15,295 | -0.15(-3.85%) |
Jul 29, 2019 | 4.200 | 4.275 | 3.900 | 3.900 | 7,271 | -0.60(-13.33%) |
Jul 26, 2019 | 4.622 | 4.622 | 3.150 | 4.500 | 2,700 | +0.00(+0.00%) |
Jul 25, 2019 | 4.598 | 4.710 | 4.050 | 4.500 | 6,246 | -0.21(-4.46%) |
Jul 24, 2019 | 4.725 | 4.836 | 4.598 | 4.710 | 1,973 | -0.00(-0.10%) |
Jul 23, 2019 | 4.695 | 4.934 | 4.545 | 4.715 | 6,409 | -0.08(-1.72%) |
Jul 22, 2019 | 4.650 | 4.935 | 4.635 | 4.797 | 2,504 | +0.25(+5.54%) |
Jul 19, 2019 | 4.950 | 4.950 | 4.500 | 4.545 | 13,146 | -0.18(-3.84%) |
Jul 18, 2019 | 4.800 | 4.950 | 4.653 | 4.726 | 8,110 | -0.07(-1.53%) |
Jul 17, 2019 | 4.950 | 5.245 | 4.650 | 4.800 | 55,065 | +0.00(+0.00%) |
Jul 16, 2019 | 4.650 | 5.100 | 4.503 | 4.800 | 16,429 | +0.06(+1.30%) |
Jul 15, 2019 | 4.875 | 5.070 | 4.500 | 4.739 | 28,930 | -0.21(-4.27%) |
Jul 12, 2019 | 4.950 | 5.250 | 4.875 | 4.950 | 6,653 | -0.08(-1.49%) |
Jul 11, 2019 | 5.100 | 5.475 | 5.011 | 5.025 | 27,200 | -0.20(-3.90%) |
Jul 10, 2019 | 5.265 | 5.400 | 4.800 | 5.229 | 11,320 | -0.32(-5.78%) |
Jul 09, 2019 | 5.550 | 5.550 | 5.250 | 5.550 | 8,395 | -0.06(-1.02%) |
Jul 08, 2019 | 5.250 | 6.000 | 5.250 | 5.607 | 8,350 | -0.09(-1.63%) |
Jul 05, 2019 | 5.250 | 5.700 | 5.250 | 5.700 | 29,513 | -0.15(-2.56%) |
Jul 03, 2019 | 5.565 | 5.998 | 5.415 | 5.850 | 25,586 | -0.60(-9.30%) |
Jul 02, 2019 | 8.970 | 9.000 | 6.077 | 6.450 | 299,296 | -2.55(-28.33%) |
Jul 01, 2019 | 5.700 | 9.000 | 5.700 | 9.000 | 72,383 | +3.53(+64.38%) |
Jun 28, 2019 | 5.475 | 5.475 | 4.650 | 5.475 | 9,513 | +0.25(+4.85%) |
Jun 27, 2019 | 5.372 | 5.418 | 5.175 | 5.221 | 3,849 | -0.16(-2.93%) |
Jun 26, 2019 | 5.433 | 5.475 | 5.175 | 5.379 | 2,848 | -0.05(-0.99%) |
Jun 25, 2019 | 5.550 | 5.550 | 5.220 | 5.433 | 2,260 | -0.12(-2.11%) |
Jun 24, 2019 | 5.554 | 5.554 | 5.235 | 5.550 | 3,006 | +0.33(+6.32%) |
Jun 21, 2019 | 5.250 | 5.523 | 5.220 | 5.220 | 3,166 | -0.16(-2.93%) |
Jun 20, 2019 | 5.400 | 5.407 | 5.025 | 5.378 | 3,798 | -0.18(-3.19%) |
Jun 19, 2019 | 5.400 | 5.554 | 5.104 | 5.554 | 3,475 | +0.25(+4.78%) |
Jun 18, 2019 | 4.966 | 5.393 | 4.950 | 5.301 | 5,816 | +0.22(+4.25%) |
Jun 17, 2019 | 4.875 | 5.250 | 4.875 | 5.085 | 2,603 | +0.13(+2.70%) |
Jun 14, 2019 | 5.100 | 5.235 | 4.875 | 4.952 | 2,480 | +0.06(+1.23%) |
Jun 13, 2019 | 5.250 | 5.324 | 4.673 | 4.891 | 4,810 | -0.25(-4.87%) |
Jun 12, 2019 | 5.100 | 5.550 | 4.650 | 5.142 | 6,827 | +0.08(+1.48%) |
Jun 11, 2019 | 5.100 | 5.535 | 4.500 | 5.067 | 6,374 | -0.20(-3.79%) |
Jun 10, 2019 | 5.554 | 5.554 | 5.250 | 5.266 | 11,316 | -0.29(-5.18%) |
Jun 07, 2019 | 5.668 | 5.775 | 5.550 | 5.554 | 7,733 | +0.08(+1.45%) |
Jun 06, 2019 | 6.000 | 6.301 | 5.280 | 5.475 | 6,640 | -0.35(-5.93%) |
Jun 05, 2019 | 5.730 | 6.750 | 5.325 | 5.820 | 28,042 | +0.12(+2.11%) |
Jun 04, 2019 | 5.250 | 5.968 | 5.197 | 5.700 | 8,267 | +0.45(+8.57%) |