Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 5.301 | 5.406 | 5.288 | 5.377 | 12,910 | +0.17(+3.31%) |
Aug 29, 2019 | 5.405 | 5.486 | 5.205 | 5.205 | 4,601 | -0.24(-4.35%) |
Aug 28, 2019 | 5.737 | 5.737 | 5.276 | 5.441 | 25,773 | -0.22(-3.87%) |
Aug 27, 2019 | 5.592 | 5.704 | 5.464 | 5.660 | 13,843 | +0.16(+2.98%) |
Aug 26, 2019 | 5.764 | 5.888 | 5.282 | 5.496 | 18,518 | -0.16(-2.79%) |
Aug 23, 2019 | 5.131 | 5.683 | 5.131 | 5.654 | 19,941 | +0.49(+9.59%) |
Aug 22, 2019 | 4.844 | 5.173 | 4.844 | 5.160 | 30,428 | +0.43(+9.16%) |
Aug 21, 2019 | 4.747 | 5.263 | 4.659 | 4.727 | 48,365 | -0.13(-2.62%) |
Aug 20, 2019 | 4.802 | 4.981 | 4.768 | 4.854 | 9,708 | +0.13(+2.69%) |
Aug 19, 2019 | 4.637 | 5.022 | 4.637 | 4.727 | 16,875 | +0.14(+2.99%) |
Aug 16, 2019 | 4.768 | 4.836 | 4.473 | 4.589 | 28,092 | -0.05(-1.04%) |
Aug 15, 2019 | 4.768 | 5.102 | 4.404 | 4.637 | 15,794 | -0.21(-4.26%) |
Aug 14, 2019 | 5.132 | 5.130 | 4.723 | 4.844 | 12,417 | -0.27(-5.24%) |
Aug 13, 2019 | 5.324 | 5.365 | 5.070 | 5.111 | 14,070 | -0.17(-3.25%) |
Aug 12, 2019 | 5.153 | 5.407 | 5.153 | 5.283 | 13,644 | +0.10(+1.85%) |
Aug 09, 2019 | 5.359 | 5.441 | 5.153 | 5.187 | 8,587 | -0.11(-2.08%) |
Aug 08, 2019 | 5.352 | 5.613 | 5.297 | 5.297 | 13,389 | +0.01(+0.13%) |
Aug 07, 2019 | 5.022 | 5.407 | 5.022 | 5.290 | 24,593 | +0.27(+5.48%) |
Aug 06, 2019 | 4.892 | 5.145 | 4.892 | 5.015 | 19,175 | +0.23(+4.89%) |
Aug 05, 2019 | 5.029 | 5.029 | 4.527 | 4.782 | 23,093 | -0.23(-4.53%) |
Aug 02, 2019 | 5.840 | 5.840 | 4.637 | 5.008 | 60,550 | -0.59(-10.55%) |
Aug 01, 2019 | 7.008 | 7.069 | 5.401 | 5.599 | 32,784 | -1.28(-18.61%) |
Jul 31, 2019 | 8.217 | 8.217 | 6.880 | 6.880 | 36,075 | -1.16(-14.41%) |
Jul 30, 2019 | 8.018 | 8.038 | 7.979 | 8.038 | 2,128 | +0.04(+0.50%) |
Jul 29, 2019 | 7.868 | 8.197 | 7.735 | 7.998 | 12,214 | +0.33(+4.26%) |
Jul 26, 2019 | 7.522 | 7.672 | 7.522 | 7.672 | 1,604 | +0.13(+1.76%) |
Jul 25, 2019 | 7.484 | 7.601 | 7.477 | 7.539 | 1,775 | +0.05(+0.73%) |
Jul 24, 2019 | 7.470 | 7.512 | 7.470 | 7.484 | 8,669 | +0.01(+0.12%) |
Jul 23, 2019 | 7.628 | 7.668 | 7.470 | 7.475 | 27,846 | -0.21(-2.79%) |
Jul 22, 2019 | 7.786 | 7.866 | 7.690 | 7.690 | 7,136 | +0.00(+0.00%) |
Jul 19, 2019 | 7.765 | 7.813 | 7.690 | 7.690 | 18,238 | -0.12(-1.58%) |
Jul 18, 2019 | 7.971 | 8.163 | 7.813 | 7.813 | 15,756 | -0.12(-1.57%) |
Jul 17, 2019 | 7.964 | 7.964 | 7.916 | 7.937 | 2,652 | +0.19(+2.49%) |
Jul 16, 2019 | 7.887 | 8.060 | 7.745 | 7.745 | 6,317 | -0.10(-1.31%) |
Jul 15, 2019 | 7.854 | 8.341 | 7.758 | 7.847 | 41,932 | +0.10(+1.33%) |
Jul 12, 2019 | 7.731 | 7.871 | 7.731 | 7.745 | 4,523 | +0.06(+0.80%) |
Jul 11, 2019 | 7.834 | 7.964 | 7.683 | 7.683 | 21,703 | -0.07(-0.90%) |
Jul 10, 2019 | 7.806 | 7.841 | 7.724 | 7.753 | 9,470 | +0.06(+0.73%) |
Jul 09, 2019 | 7.690 | 7.762 | 7.641 | 7.697 | 4,660 | -0.01(-0.17%) |
Jul 08, 2019 | 7.650 | 7.724 | 7.649 | 7.709 | 1,691 | +0.09(+1.16%) |
Jul 05, 2019 | 7.745 | 7.818 | 7.593 | 7.621 | 11,964 | -0.13(-1.64%) |
Jul 03, 2019 | 7.793 | 7.886 | 7.690 | 7.748 | 6,711 | -0.13(-1.70%) |
Jul 02, 2019 | 7.943 | 8.062 | 7.852 | 7.882 | 4,542 | +0.03(+0.35%) |
Jul 01, 2019 | 8.012 | 8.053 | 7.854 | 7.854 | 4,855 | -0.02(-0.26%) |
Jun 28, 2019 | 7.779 | 7.916 | 7.779 | 7.875 | 12,256 | +0.18(+2.39%) |
Jun 27, 2019 | 7.772 | 7.772 | 7.632 | 7.691 | 6,523 | -0.08(-1.05%) |
Jun 26, 2019 | 7.817 | 7.891 | 7.772 | 7.772 | 2,993 | -0.12(-1.47%) |
Jun 25, 2019 | 7.966 | 8.012 | 7.690 | 7.888 | 26,820 | -0.14(-1.79%) |
Jun 24, 2019 | 8.027 | 8.156 | 8.027 | 8.032 | 1,834 | -0.19(-2.32%) |
Jun 21, 2019 | 8.279 | 8.279 | 8.027 | 8.223 | 2,648 | -0.08(-0.99%) |
Jun 20, 2019 | 8.240 | 8.305 | 8.240 | 8.305 | 2,189 | +0.05(+0.57%) |
Jun 19, 2019 | 8.306 | 8.373 | 8.167 | 8.258 | 3,064 | +0.06(+0.69%) |
Jun 18, 2019 | 8.426 | 8.428 | 8.201 | 8.201 | 4,026 | -0.32(-3.77%) |
Jun 17, 2019 | 8.462 | 8.578 | 8.462 | 8.522 | 1,638 | +0.13(+1.61%) |
Jun 14, 2019 | 8.301 | 8.414 | 8.231 | 8.387 | 2,795 | +0.15(+1.83%) |
Jun 13, 2019 | 8.401 | 8.612 | 8.170 | 8.237 | 4,167 | -0.27(-3.20%) |
Jun 12, 2019 | 8.510 | 8.510 | 8.510 | 8.510 | 994 | +0.21(+2.51%) |
Jun 11, 2019 | 8.272 | 8.302 | 8.255 | 8.302 | 847 | +0.17(+2.08%) |
Jun 10, 2019 | 8.360 | 8.360 | 8.129 | 8.133 | 1,815 | -0.11(-1.36%) |
Jun 07, 2019 | 8.578 | 8.578 | 8.245 | 8.245 | 3,089 | -0.31(-3.65%) |
Jun 06, 2019 | 8.591 | 8.673 | 8.442 | 8.558 | 4,009 | -0.13(-1.49%) |
Jun 05, 2019 | 8.055 | 8.687 | 8.055 | 8.687 | 18,712 | +0.58(+7.19%) |
Jun 04, 2019 | 7.633 | 8.104 | 7.633 | 8.104 | 6,448 | +0.41(+5.32%) |