Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 7.610 | 7.820 | 7.410 | 7.610 | 2,146,300 | +0.08(+1.06%) |
Aug 29, 2019 | 7.400 | 7.840 | 7.350 | 7.530 | 3,363,521 | +0.21(+2.87%) |
Aug 28, 2019 | 7.140 | 7.380 | 6.950 | 7.320 | 1,519,177 | +0.10(+1.39%) |
Aug 27, 2019 | 7.300 | 7.420 | 6.850 | 7.220 | 2,701,708 | -0.09(-1.23%) |
Aug 26, 2019 | 7.470 | 7.520 | 7.210 | 7.310 | 1,743,570 | +0.09(+1.25%) |
Aug 23, 2019 | 7.450 | 7.728 | 7.150 | 7.220 | 3,311,700 | -0.26(-3.48%) |
Aug 22, 2019 | 7.660 | 7.810 | 7.140 | 7.480 | 4,318,819 | +0.01(+0.13%) |
Aug 21, 2019 | 6.960 | 7.620 | 6.770 | 7.470 | 5,607,848 | +0.63(+9.21%) |
Aug 20, 2019 | 6.590 | 6.900 | 6.470 | 6.840 | 2,130,577 | +0.25(+3.79%) |
Aug 19, 2019 | 6.900 | 6.960 | 6.420 | 6.590 | 2,166,990 | +0.07(+1.07%) |
Aug 16, 2019 | 6.100 | 6.630 | 6.080 | 6.520 | 3,681,000 | +0.57(+9.58%) |
Aug 15, 2019 | 6.420 | 6.640 | 5.820 | 5.950 | 4,166,175 | -0.41(-6.45%) |
Aug 14, 2019 | 6.750 | 6.930 | 6.230 | 6.360 | 3,720,143 | -0.53(-7.69%) |
Aug 13, 2019 | 6.770 | 6.980 | 6.680 | 6.890 | 3,449,225 | +0.32(+4.87%) |
Aug 12, 2019 | 6.230 | 6.690 | 6.170 | 6.570 | 3,923,595 | +0.24(+3.79%) |
Aug 09, 2019 | 5.830 | 6.390 | 5.830 | 6.330 | 4,505,300 | +0.56(+9.71%) |
Aug 08, 2019 | 5.620 | 5.980 | 5.520 | 5.770 | 2,317,552 | +0.19(+3.41%) |
Aug 07, 2019 | 5.490 | 5.610 | 5.270 | 5.580 | 1,178,002 | +0.05(+0.90%) |
Aug 06, 2019 | 6.000 | 6.020 | 5.030 | 5.530 | 4,063,991 | -0.13(-2.30%) |
Aug 05, 2019 | 5.600 | 5.700 | 5.430 | 5.660 | 3,103,760 | +0.08(+1.43%) |
Aug 02, 2019 | 5.570 | 5.720 | 5.440 | 5.580 | 1,631,300 | +0.00(+0.00%) |
Aug 01, 2019 | 5.450 | 5.770 | 5.450 | 5.580 | 1,896,195 | +0.15(+2.76%) |
Jul 31, 2019 | 5.700 | 5.710 | 5.280 | 5.430 | 1,539,915 | -0.30(-5.24%) |
Jul 30, 2019 | 5.400 | 5.760 | 5.300 | 5.730 | 1,942,130 | +0.33(+6.11%) |
Jul 29, 2019 | 5.220 | 5.420 | 5.060 | 5.400 | 1,529,785 | +0.18(+3.45%) |
Jul 26, 2019 | 5.290 | 5.350 | 5.195 | 5.220 | 700,100 | -0.02(-0.38%) |
Jul 25, 2019 | 5.440 | 5.480 | 5.160 | 5.240 | 1,040,223 | -0.22(-4.03%) |
Jul 24, 2019 | 5.100 | 5.480 | 5.100 | 5.460 | 1,812,298 | +0.38(+7.48%) |
Jul 23, 2019 | 4.990 | 5.090 | 4.810 | 5.080 | 1,002,965 | +0.14(+2.83%) |
Jul 22, 2019 | 5.080 | 5.110 | 4.580 | 4.940 | 2,680,553 | -0.11(-2.18%) |
Jul 19, 2019 | 5.210 | 5.240 | 5.040 | 5.050 | 1,229,000 | -0.16(-3.07%) |
Jul 18, 2019 | 5.220 | 5.260 | 5.150 | 5.210 | 887,958 | -0.04(-0.76%) |
Jul 17, 2019 | 5.300 | 5.440 | 5.160 | 5.250 | 1,522,549 | -0.02(-0.38%) |
Jul 16, 2019 | 5.310 | 5.540 | 5.200 | 5.270 | 2,235,320 | +0.00(+0.00%) |
Jul 15, 2019 | 5.230 | 5.310 | 5.170 | 5.270 | 621,270 | +0.06(+1.15%) |
Jul 12, 2019 | 5.320 | 5.370 | 5.110 | 5.210 | 1,213,300 | -0.11(-2.07%) |
Jul 11, 2019 | 5.200 | 5.390 | 5.170 | 5.320 | 1,118,035 | +0.13(+2.50%) |
Jul 10, 2019 | 5.290 | 5.310 | 5.120 | 5.190 | 896,167 | -0.05(-0.95%) |
Jul 09, 2019 | 5.200 | 5.270 | 5.150 | 5.240 | 987,875 | +0.11(+2.14%) |
Jul 08, 2019 | 5.220 | 5.240 | 5.010 | 5.130 | 1,286,351 | -0.13(-2.47%) |
Jul 05, 2019 | 5.360 | 5.380 | 5.100 | 5.260 | 1,793,500 | -0.09(-1.68%) |
Jul 03, 2019 | 5.140 | 5.410 | 5.060 | 5.350 | 1,427,800 | +0.24(+4.70%) |
Jul 02, 2019 | 5.150 | 5.340 | 4.860 | 5.110 | 2,190,299 | -0.11(-2.11%) |
Jul 01, 2019 | 5.050 | 5.280 | 5.050 | 5.220 | 2,439,284 | +0.22(+4.40%) |
Jun 28, 2019 | 5.100 | 5.160 | 4.870 | 5.000 | 11,298,500 | -0.06(-1.19%) |
Jun 27, 2019 | 4.760 | 5.100 | 4.760 | 5.060 | 3,054,256 | +0.38(+8.12%) |
Jun 26, 2019 | 4.590 | 4.700 | 4.550 | 4.680 | 953,528 | +0.12(+2.63%) |
Jun 25, 2019 | 4.630 | 4.720 | 4.500 | 4.560 | 1,327,942 | -0.09(-1.94%) |
Jun 24, 2019 | 4.730 | 4.790 | 4.550 | 4.650 | 1,008,607 | -0.08(-1.69%) |
Jun 21, 2019 | 4.640 | 4.740 | 4.470 | 4.730 | 1,079,700 | +0.07(+1.50%) |
Jun 20, 2019 | 4.820 | 4.840 | 4.600 | 4.660 | 1,215,450 | -0.07(-1.48%) |
Jun 19, 2019 | 4.570 | 4.850 | 4.520 | 4.730 | 1,751,625 | +0.22(+4.88%) |
Jun 18, 2019 | 4.580 | 4.680 | 4.450 | 4.510 | 1,031,479 | +0.01(+0.22%) |
Jun 17, 2019 | 4.730 | 4.810 | 4.480 | 4.500 | 1,237,281 | -0.22(-4.66%) |
Jun 14, 2019 | 4.680 | 4.810 | 4.550 | 4.720 | 1,194,800 | +0.03(+0.64%) |
Jun 13, 2019 | 4.650 | 4.720 | 4.490 | 4.690 | 1,152,483 | +0.05(+1.08%) |
Jun 12, 2019 | 4.390 | 4.670 | 4.380 | 4.640 | 916,019 | +0.24(+5.45%) |
Jun 11, 2019 | 4.640 | 4.660 | 4.362 | 4.400 | 1,202,252 | -0.01(-0.23%) |
Jun 10, 2019 | 4.790 | 4.960 | 4.390 | 4.410 | 2,161,184 | -0.34(-7.16%) |
Jun 07, 2019 | 4.740 | 4.930 | 4.666 | 4.750 | 2,172,500 | +0.11(+2.37%) |
Jun 06, 2019 | 4.600 | 4.700 | 4.390 | 4.640 | 1,909,878 | +0.00(+0.00%) |
Jun 05, 2019 | 4.400 | 4.670 | 4.290 | 4.640 | 3,852,941 | +0.35(+8.16%) |
Jun 04, 2019 | 4.020 | 4.400 | 3.950 | 4.290 | 6,413,354 | +0.61(+16.58%) |