Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 4.490 | 4.510 | 4.370 | 4.440 | 21,615,000 | -0.05(-1.11%) |
Aug 29, 2019 | 4.390 | 4.510 | 4.320 | 4.490 | 26,078,340 | +0.17(+3.94%) |
Aug 28, 2019 | 4.360 | 4.440 | 4.290 | 4.320 | 31,352,494 | +0.01(+0.23%) |
Aug 27, 2019 | 4.240 | 4.320 | 4.210 | 4.310 | 27,068,828 | +0.08(+1.89%) |
Aug 26, 2019 | 4.260 | 4.290 | 4.170 | 4.230 | 22,520,912 | +0.09(+2.17%) |
Aug 23, 2019 | 4.170 | 4.220 | 4.045 | 4.140 | 25,312,000 | -0.13(-3.04%) |
Aug 22, 2019 | 4.370 | 4.430 | 4.260 | 4.270 | 18,006,048 | -0.06(-1.39%) |
Aug 21, 2019 | 4.450 | 4.520 | 4.310 | 4.330 | 14,076,020 | -0.07(-1.59%) |
Aug 20, 2019 | 4.390 | 4.420 | 4.260 | 4.400 | 15,380,019 | -0.02(-0.45%) |
Aug 19, 2019 | 4.290 | 4.430 | 4.250 | 4.420 | 21,920,444 | +0.20(+4.74%) |
Aug 16, 2019 | 4.140 | 4.220 | 4.125 | 4.220 | 25,091,398 | +0.08(+1.93%) |
Aug 15, 2019 | 4.170 | 4.170 | 4.000 | 4.140 | 37,632,944 | -0.08(-1.90%) |
Aug 14, 2019 | 4.330 | 4.390 | 4.120 | 4.220 | 30,498,848 | -0.21(-4.74%) |
Aug 13, 2019 | 4.320 | 4.550 | 4.270 | 4.430 | 41,843,028 | +0.07(+1.61%) |
Aug 12, 2019 | 4.300 | 4.390 | 3.920 | 4.360 | 24,224,360 | +0.05(+1.16%) |
Aug 09, 2019 | 4.280 | 4.360 | 4.225 | 4.310 | 14,732,900 | +0.08(+1.89%) |
Aug 08, 2019 | 4.260 | 4.330 | 4.150 | 4.230 | 28,713,706 | +0.06(+1.44%) |
Aug 07, 2019 | 4.010 | 4.240 | 3.930 | 4.170 | 28,543,462 | +0.07(+1.71%) |
Aug 06, 2019 | 4.300 | 4.380 | 4.050 | 4.100 | 28,182,416 | -0.15(-3.53%) |
Aug 05, 2019 | 4.270 | 4.310 | 4.110 | 4.250 | 18,057,136 | -0.15(-3.41%) |
Aug 02, 2019 | 4.500 | 4.560 | 4.260 | 4.400 | 28,081,000 | -0.08(-1.79%) |
Aug 01, 2019 | 4.530 | 4.560 | 4.370 | 4.480 | 38,017,408 | -0.09(-1.97%) |
Jul 31, 2019 | 4.570 | 4.750 | 4.440 | 4.570 | 45,347,532 | +0.18(+4.10%) |
Jul 30, 2019 | 4.100 | 4.480 | 4.050 | 4.390 | 37,272,620 | +0.27(+6.55%) |
Jul 29, 2019 | 4.250 | 4.280 | 4.035 | 4.120 | 28,978,576 | -0.08(-1.90%) |
Jul 26, 2019 | 4.410 | 4.410 | 4.135 | 4.200 | 31,565,200 | -0.19(-4.33%) |
Jul 25, 2019 | 4.710 | 4.720 | 4.370 | 4.390 | 19,068,148 | -0.26(-5.59%) |
Jul 24, 2019 | 4.640 | 4.760 | 4.600 | 4.650 | 18,790,976 | +0.01(+0.22%) |
Jul 23, 2019 | 4.620 | 4.690 | 4.580 | 4.640 | 13,961,756 | +0.03(+0.65%) |
Jul 22, 2019 | 4.540 | 4.650 | 4.537 | 4.610 | 16,609,933 | +0.06(+1.32%) |
Jul 19, 2019 | 4.370 | 4.560 | 4.340 | 4.550 | 21,847,700 | +0.19(+4.36%) |
Jul 18, 2019 | 4.470 | 4.470 | 4.310 | 4.360 | 19,819,540 | -0.09(-2.02%) |
Jul 17, 2019 | 4.670 | 4.680 | 4.450 | 4.450 | 19,611,814 | -0.20(-4.30%) |
Jul 16, 2019 | 4.770 | 4.800 | 4.530 | 4.650 | 24,356,932 | -0.10(-2.11%) |
Jul 15, 2019 | 5.000 | 5.040 | 4.740 | 4.750 | 24,219,284 | -0.26(-5.19%) |
Jul 12, 2019 | 5.100 | 5.110 | 4.970 | 5.010 | 17,941,800 | -0.08(-1.57%) |
Jul 11, 2019 | 5.050 | 5.120 | 4.990 | 5.090 | 25,940,634 | +0.10(+2.00%) |
Jul 10, 2019 | 4.920 | 5.020 | 4.890 | 4.990 | 20,663,540 | +0.15(+3.10%) |
Jul 09, 2019 | 4.830 | 4.850 | 4.700 | 4.840 | 16,707,097 | +0.00(+0.00%) |
Jul 08, 2019 | 4.950 | 5.100 | 4.830 | 4.840 | 40,954,768 | -0.10(-2.02%) |
Jul 05, 2019 | 4.910 | 4.950 | 4.840 | 4.940 | 15,190,100 | +0.02(+0.41%) |
Jul 03, 2019 | 5.010 | 5.020 | 4.860 | 4.920 | 12,022,900 | -0.04(-0.81%) |
Jul 02, 2019 | 5.130 | 5.160 | 4.940 | 4.960 | 26,243,288 | -0.18(-3.50%) |
Jul 01, 2019 | 5.260 | 5.320 | 5.100 | 5.140 | 20,972,148 | +0.01(+0.19%) |
Jun 28, 2019 | 5.040 | 5.145 | 4.970 | 5.130 | 17,137,200 | +0.12(+2.40%) |
Jun 27, 2019 | 5.060 | 5.090 | 4.990 | 5.010 | 17,616,348 | -0.03(-0.60%) |
Jun 26, 2019 | 4.920 | 5.150 | 4.880 | 5.040 | 23,653,108 | +0.23(+4.78%) |
Jun 25, 2019 | 4.780 | 4.885 | 4.720 | 4.810 | 20,000,780 | +0.03(+0.63%) |
Jun 24, 2019 | 4.950 | 4.955 | 4.760 | 4.780 | 18,814,040 | -0.13(-2.65%) |
Jun 21, 2019 | 4.990 | 5.040 | 4.875 | 4.910 | 14,666,000 | -0.05(-1.01%) |
Jun 20, 2019 | 4.980 | 5.140 | 4.920 | 4.960 | 28,683,566 | +0.14(+2.90%) |
Jun 19, 2019 | 4.920 | 4.940 | 4.790 | 4.820 | 14,363,300 | -0.06(-1.23%) |
Jun 18, 2019 | 4.920 | 5.030 | 4.830 | 4.880 | 21,133,396 | +0.07(+1.46%) |
Jun 17, 2019 | 4.640 | 4.820 | 4.560 | 4.810 | 18,567,876 | +0.15(+3.22%) |
Jun 14, 2019 | 4.900 | 4.915 | 4.630 | 4.660 | 28,807,900 | -0.28(-5.67%) |
Jun 13, 2019 | 4.930 | 4.950 | 4.815 | 4.940 | 21,302,380 | +0.17(+3.56%) |
Jun 12, 2019 | 5.040 | 5.070 | 4.760 | 4.770 | 30,218,406 | -0.35(-6.84%) |
Jun 11, 2019 | 5.130 | 5.229 | 5.110 | 5.120 | 30,965,176 | +0.07(+1.39%) |
Jun 10, 2019 | 5.190 | 5.220 | 4.980 | 5.050 | 26,692,984 | +0.01(+0.20%) |
Jun 07, 2019 | 5.160 | 5.170 | 5.030 | 5.040 | 29,479,400 | -0.09(-1.75%) |
Jun 06, 2019 | 5.030 | 5.140 | 4.880 | 5.130 | 33,427,234 | +0.13(+2.60%) |
Jun 05, 2019 | 5.340 | 5.390 | 4.990 | 5.000 | 29,119,204 | -0.37(-6.89%) |
Jun 04, 2019 | 5.410 | 5.420 | 5.290 | 5.370 | 21,108,702 | +0.03(+0.56%) |