Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 4.310 | 4.650 | 4.310 | 4.380 | 78,300 | +0.08(+1.86%) |
Aug 29, 2019 | 4.130 | 4.390 | 4.130 | 4.300 | 74,042 | +0.17(+4.12%) |
Aug 28, 2019 | 4.040 | 4.190 | 3.941 | 4.130 | 44,325 | +0.06(+1.47%) |
Aug 27, 2019 | 4.250 | 4.340 | 3.916 | 4.070 | 53,148 | -0.08(-1.93%) |
Aug 26, 2019 | 4.050 | 4.300 | 3.760 | 4.150 | 86,293 | +0.25(+6.41%) |
Aug 23, 2019 | 4.720 | 4.720 | 3.860 | 3.900 | 148,200 | -0.87(-18.24%) |
Aug 22, 2019 | 3.980 | 4.840 | 3.930 | 4.770 | 329,536 | +0.88(+22.62%) |
Aug 21, 2019 | 3.730 | 3.920 | 3.630 | 3.890 | 98,764 | +0.27(+7.46%) |
Aug 20, 2019 | 3.600 | 3.720 | 3.380 | 3.620 | 53,924 | +0.15(+4.32%) |
Aug 19, 2019 | 3.600 | 3.770 | 3.421 | 3.470 | 90,567 | +0.00(+0.00%) |
Aug 16, 2019 | 3.330 | 3.524 | 3.220 | 3.470 | 94,700 | +0.11(+3.27%) |
Aug 15, 2019 | 3.540 | 3.605 | 3.210 | 3.360 | 104,755 | -0.18(-5.08%) |
Aug 14, 2019 | 3.690 | 3.690 | 3.350 | 3.540 | 77,963 | -0.16(-4.32%) |
Aug 13, 2019 | 3.460 | 3.750 | 3.370 | 3.700 | 128,802 | +0.13(+3.64%) |
Aug 12, 2019 | 3.650 | 3.800 | 3.470 | 3.570 | 89,645 | -0.04(-1.11%) |
Aug 09, 2019 | 3.910 | 3.990 | 3.350 | 3.610 | 138,200 | -0.13(-3.48%) |
Aug 08, 2019 | 3.680 | 3.850 | 3.490 | 3.740 | 96,139 | +0.19(+5.35%) |
Aug 07, 2019 | 3.480 | 3.650 | 3.280 | 3.550 | 111,077 | -0.04(-1.11%) |
Aug 06, 2019 | 3.110 | 3.690 | 3.110 | 3.590 | 176,007 | +0.41(+12.89%) |
Aug 05, 2019 | 3.380 | 3.380 | 3.040 | 3.180 | 112,447 | -0.20(-5.92%) |
Aug 02, 2019 | 3.590 | 3.630 | 3.320 | 3.380 | 177,700 | -0.17(-4.79%) |
Aug 01, 2019 | 3.800 | 3.855 | 3.520 | 3.550 | 127,374 | -0.30(-7.79%) |
Jul 31, 2019 | 4.190 | 4.190 | 3.490 | 3.850 | 407,979 | -0.27(-6.55%) |
Jul 30, 2019 | 4.200 | 4.200 | 3.910 | 4.120 | 234,910 | -0.12(-2.83%) |
Jul 29, 2019 | 4.310 | 4.400 | 4.030 | 4.240 | 171,312 | -0.07(-1.62%) |
Jul 26, 2019 | 4.220 | 4.445 | 4.070 | 4.310 | 154,800 | +0.11(+2.62%) |
Jul 25, 2019 | 4.310 | 4.400 | 3.910 | 4.200 | 176,148 | -0.11(-2.55%) |
Jul 24, 2019 | 5.000 | 5.295 | 4.100 | 4.310 | 607,128 | -0.66(-13.28%) |
Jul 23, 2019 | 4.650 | 5.090 | 4.410 | 4.970 | 615,140 | +0.50(+11.19%) |
Jul 22, 2019 | 3.930 | 4.731 | 3.820 | 4.470 | 1,090,927 | +0.63(+16.41%) |
Jul 19, 2019 | 4.210 | 4.210 | 3.800 | 3.840 | 418,900 | -0.06(-1.54%) |
Jul 18, 2019 | 4.660 | 4.660 | 3.880 | 3.900 | 427,161 | -0.76(-16.31%) |
Jul 17, 2019 | 5.260 | 5.307 | 4.650 | 4.660 | 282,334 | -0.63(-11.91%) |
Jul 16, 2019 | 5.900 | 5.950 | 5.260 | 5.290 | 332,930 | -0.71(-11.83%) |
Jul 15, 2019 | 6.250 | 6.250 | 5.920 | 6.000 | 183,164 | -0.20(-3.23%) |
Jul 12, 2019 | 6.370 | 6.410 | 6.120 | 6.200 | 105,300 | -0.04(-0.64%) |
Jul 11, 2019 | 6.400 | 6.410 | 6.080 | 6.240 | 129,392 | -0.16(-2.50%) |
Jul 10, 2019 | 6.400 | 6.670 | 6.150 | 6.400 | 206,227 | -0.09(-1.39%) |
Jul 09, 2019 | 6.430 | 6.655 | 6.230 | 6.490 | 130,555 | -0.03(-0.46%) |
Jul 08, 2019 | 6.330 | 6.620 | 6.280 | 6.520 | 135,865 | +0.10(+1.56%) |
Jul 05, 2019 | 6.240 | 6.645 | 6.210 | 6.420 | 225,500 | +0.19(+3.05%) |
Jul 03, 2019 | 6.760 | 6.830 | 6.216 | 6.230 | 194,300 | -0.71(-10.23%) |
Jul 02, 2019 | 7.490 | 7.490 | 6.800 | 6.940 | 325,015 | -0.44(-5.96%) |
Jul 01, 2019 | 7.780 | 7.780 | 7.350 | 7.380 | 256,964 | -0.15(-1.99%) |
Jun 28, 2019 | 7.830 | 8.340 | 7.255 | 7.530 | 707,800 | -0.40(-5.04%) |
Jun 27, 2019 | 6.710 | 8.500 | 6.700 | 7.930 | 537,199 | -0.85(-9.68%) |
Jun 26, 2019 | 8.410 | 9.160 | 7.950 | 8.780 | 396,369 | +0.12(+1.39%) |
Jun 25, 2019 | 7.680 | 9.360 | 7.670 | 8.660 | 510,809 | +0.98(+12.76%) |
Jun 24, 2019 | 10.60 | 10.60 | 7.360 | 7.680 | 995,284 | -3.65(-32.22%) |
Jun 21, 2019 | 10.36 | 11.33 | 9.510 | 11.33 | 307,400 | +0.97(+9.36%) |
Jun 20, 2019 | 11.99 | 13.14 | 9.714 | 10.36 | 446,474 | +9.68(+1423.53%) |
Jun 19, 2019 | 0.6900 | 0.7000 | 0.6600 | 0.6800 | 1,095,855 | +0.00(+0.00%) |
Jun 18, 2019 | 0.6500 | 0.6800 | 0.6466 | 0.6800 | 463,464 | +0.03(+4.97%) |
Jun 17, 2019 | 0.6560 | 0.6800 | 0.6118 | 0.6478 | 843,503 | -0.03(-4.82%) |
Jun 14, 2019 | 0.7242 | 0.7290 | 0.6500 | 0.6806 | 1,663,100 | -0.04(-5.71%) |
Jun 13, 2019 | 0.7200 | 0.7400 | 0.7100 | 0.7218 | 571,886 | -0.01(-1.12%) |
Jun 12, 2019 | 0.7200 | 0.7500 | 0.7000 | 0.7300 | 1,000,914 | -0.00(-0.42%) |
Jun 11, 2019 | 0.6850 | 0.7500 | 0.6550 | 0.7331 | 2,587,244 | +0.05(+7.81%) |
Jun 10, 2019 | 0.6500 | 0.6900 | 0.6300 | 0.6800 | 1,794,607 | +0.05(+7.94%) |
Jun 07, 2019 | 0.6206 | 0.6357 | 0.6062 | 0.6300 | 569,300 | +0.02(+3.30%) |
Jun 06, 2019 | 0.6300 | 0.6500 | 0.6045 | 0.6099 | 861,973 | -0.03(-4.51%) |
Jun 05, 2019 | 0.6600 | 0.6700 | 0.6044 | 0.6387 | 1,232,353 | -0.02(-3.23%) |
Jun 04, 2019 | 0.6200 | 0.6600 | 0.6000 | 0.6600 | 1,294,887 | +0.06(+10.52%) |