Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 5.300 | 5.480 | 5.280 | 5.420 | 1,747,300 | +0.20(+3.83%) |
Aug 29, 2019 | 5.210 | 5.590 | 5.170 | 5.220 | 3,428,605 | +0.14(+2.76%) |
Aug 28, 2019 | 4.710 | 5.220 | 4.666 | 5.080 | 2,835,132 | +0.36(+7.63%) |
Aug 27, 2019 | 4.930 | 4.940 | 4.590 | 4.720 | 1,785,023 | -0.20(-4.07%) |
Aug 26, 2019 | 4.880 | 4.945 | 4.530 | 4.920 | 2,711,881 | +0.02(+0.41%) |
Aug 23, 2019 | 4.790 | 5.170 | 4.790 | 4.900 | 2,964,900 | +0.04(+0.82%) |
Aug 22, 2019 | 4.760 | 4.990 | 4.750 | 4.860 | 3,649,690 | +0.20(+4.29%) |
Aug 21, 2019 | 4.430 | 4.970 | 4.350 | 4.660 | 7,404,617 | +0.32(+7.37%) |
Aug 20, 2019 | 4.620 | 4.730 | 4.210 | 4.340 | 4,803,407 | -0.33(-7.07%) |
Aug 19, 2019 | 5.260 | 5.510 | 4.650 | 4.670 | 5,250,522 | -0.39(-7.71%) |
Aug 16, 2019 | 4.430 | 5.270 | 4.390 | 5.060 | 4,263,500 | +0.68(+15.53%) |
Aug 15, 2019 | 4.610 | 4.670 | 4.230 | 4.380 | 2,035,041 | -0.22(-4.78%) |
Aug 14, 2019 | 4.860 | 4.940 | 4.570 | 4.600 | 2,538,610 | -0.40(-8.00%) |
Aug 13, 2019 | 4.990 | 5.240 | 4.800 | 5.000 | 1,979,554 | +0.03(+0.60%) |
Aug 12, 2019 | 5.100 | 5.240 | 4.840 | 4.970 | 1,879,585 | -0.13(-2.55%) |
Aug 09, 2019 | 5.150 | 5.280 | 4.850 | 5.100 | 2,384,100 | -0.05(-0.97%) |
Aug 08, 2019 | 4.870 | 5.170 | 4.815 | 5.150 | 1,562,871 | +0.31(+6.40%) |
Aug 07, 2019 | 4.800 | 4.950 | 4.670 | 4.840 | 1,561,974 | -0.06(-1.22%) |
Aug 06, 2019 | 4.550 | 4.920 | 4.550 | 4.900 | 1,455,590 | +0.38(+8.41%) |
Aug 05, 2019 | 4.500 | 4.580 | 4.360 | 4.520 | 1,480,239 | -0.08(-1.74%) |
Aug 02, 2019 | 4.590 | 4.690 | 4.490 | 4.600 | 954,100 | +0.07(+1.55%) |
Aug 01, 2019 | 4.880 | 4.900 | 4.430 | 4.530 | 2,043,018 | -0.34(-6.98%) |
Jul 31, 2019 | 4.930 | 5.020 | 4.800 | 4.870 | 1,073,938 | -0.06(-1.22%) |
Jul 30, 2019 | 4.830 | 4.955 | 4.710 | 4.930 | 770,916 | +0.07(+1.44%) |
Jul 29, 2019 | 4.840 | 4.900 | 4.620 | 4.860 | 1,021,037 | +0.01(+0.21%) |
Jul 26, 2019 | 4.680 | 4.905 | 4.570 | 4.850 | 1,526,100 | +0.19(+4.08%) |
Jul 25, 2019 | 4.947 | 5.045 | 4.630 | 4.660 | 1,738,779 | -0.30(-6.05%) |
Jul 24, 2019 | 4.810 | 5.020 | 4.730 | 4.960 | 2,184,334 | +0.14(+2.90%) |
Jul 23, 2019 | 5.150 | 5.250 | 4.790 | 4.820 | 2,834,168 | -0.31(-6.04%) |
Jul 22, 2019 | 5.280 | 5.420 | 5.075 | 5.130 | 1,593,046 | -0.15(-2.84%) |
Jul 19, 2019 | 5.240 | 5.400 | 5.100 | 5.280 | 2,038,400 | +0.04(+0.76%) |
Jul 18, 2019 | 5.390 | 5.420 | 5.240 | 5.240 | 1,828,767 | -0.16(-2.96%) |
Jul 17, 2019 | 5.910 | 5.920 | 5.350 | 5.400 | 3,273,788 | -0.52(-8.78%) |
Jul 16, 2019 | 5.970 | 6.055 | 5.835 | 5.920 | 1,737,322 | -0.04(-0.67%) |
Jul 15, 2019 | 6.100 | 6.230 | 5.840 | 5.960 | 1,524,967 | -0.14(-2.30%) |
Jul 12, 2019 | 5.910 | 6.115 | 5.860 | 6.100 | 2,595,900 | +0.19(+3.21%) |
Jul 11, 2019 | 5.980 | 6.020 | 5.770 | 5.910 | 1,449,567 | -0.04(-0.67%) |
Jul 10, 2019 | 5.970 | 6.040 | 5.860 | 5.950 | 1,656,302 | +0.02(+0.34%) |
Jul 09, 2019 | 6.150 | 6.150 | 5.800 | 5.930 | 2,197,629 | -0.26(-4.20%) |
Jul 08, 2019 | 5.670 | 6.190 | 5.515 | 6.190 | 2,696,498 | +0.48(+8.41%) |
Jul 05, 2019 | 5.410 | 5.790 | 5.390 | 5.710 | 2,823,700 | +0.30(+5.55%) |
Jul 03, 2019 | 5.290 | 5.475 | 5.250 | 5.410 | 919,400 | +0.14(+2.66%) |
Jul 02, 2019 | 5.480 | 5.610 | 5.210 | 5.270 | 2,936,925 | -0.21(-3.83%) |
Jul 01, 2019 | 5.920 | 5.950 | 5.410 | 5.480 | 3,547,791 | -0.29(-5.03%) |
Jun 28, 2019 | 5.800 | 5.940 | 5.720 | 5.770 | 2,941,200 | +0.02(+0.35%) |
Jun 27, 2019 | 6.220 | 6.220 | 5.740 | 5.750 | 3,178,843 | -0.44(-7.11%) |
Jun 26, 2019 | 5.880 | 6.210 | 5.845 | 6.190 | 1,974,181 | +0.36(+6.17%) |
Jun 25, 2019 | 5.960 | 5.980 | 5.710 | 5.830 | 2,394,647 | -0.13(-2.18%) |
Jun 24, 2019 | 5.560 | 6.340 | 5.550 | 5.960 | 6,799,556 | +0.41(+7.39%) |
Jun 21, 2019 | 5.350 | 5.550 | 5.130 | 5.550 | 5,548,700 | +0.18(+3.35%) |
Jun 20, 2019 | 5.450 | 5.560 | 5.280 | 5.370 | 1,914,640 | -0.02(-0.37%) |
Jun 19, 2019 | 5.450 | 5.500 | 5.185 | 5.390 | 2,018,438 | -0.03(-0.55%) |
Jun 18, 2019 | 5.110 | 5.505 | 5.030 | 5.420 | 2,561,718 | +0.32(+6.27%) |
Jun 17, 2019 | 5.360 | 5.600 | 5.030 | 5.100 | 3,474,146 | -0.39(-7.10%) |
Jun 14, 2019 | 5.430 | 5.590 | 5.248 | 5.490 | 3,811,000 | +0.07(+1.29%) |
Jun 13, 2019 | 5.260 | 5.580 | 5.050 | 5.420 | 9,281,104 | +0.22(+4.23%) |
Jun 12, 2019 | 5.900 | 5.940 | 5.310 | 5.200 | 3,830,384 | -0.70(-11.86%) |
Jun 11, 2019 | 5.690 | 6.170 | 5.620 | 5.900 | 3,876,334 | +0.29(+5.17%) |
Jun 10, 2019 | 5.610 | 5.970 | 5.560 | 5.610 | 2,253,844 | +0.05(+0.90%) |
Jun 07, 2019 | 5.410 | 5.700 | 5.375 | 5.560 | 2,556,800 | +0.20(+3.73%) |
Jun 06, 2019 | 5.630 | 5.650 | 5.190 | 5.360 | 2,444,613 | -0.28(-4.96%) |
Jun 05, 2019 | 6.060 | 6.130 | 5.600 | 5.640 | 2,272,105 | -0.37(-6.16%) |
Jun 04, 2019 | 5.900 | 6.150 | 5.670 | 6.010 | 3,446,692 | +0.23(+3.98%) |