Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 4.490 | 4.490 | 4.410 | 4.430 | 1,713,100 | -0.04(-0.89%) |
Aug 29, 2019 | 4.480 | 4.515 | 4.450 | 4.470 | 2,313,302 | +0.02(+0.45%) |
Aug 28, 2019 | 4.420 | 4.470 | 4.405 | 4.450 | 2,210,749 | +0.02(+0.45%) |
Aug 27, 2019 | 4.500 | 4.510 | 4.400 | 4.430 | 3,588,669 | -0.02(-0.45%) |
Aug 26, 2019 | 4.450 | 4.480 | 4.386 | 4.450 | 3,615,606 | +0.06(+1.37%) |
Aug 23, 2019 | 4.490 | 4.530 | 4.370 | 4.390 | 5,864,600 | -0.11(-2.44%) |
Aug 22, 2019 | 4.500 | 4.550 | 4.460 | 4.500 | 4,288,853 | +0.01(+0.22%) |
Aug 21, 2019 | 4.400 | 4.500 | 4.360 | 4.490 | 3,474,484 | +0.11(+2.51%) |
Aug 20, 2019 | 4.360 | 4.380 | 4.320 | 4.380 | 1,732,758 | +0.02(+0.46%) |
Aug 19, 2019 | 4.370 | 4.370 | 4.310 | 4.360 | 1,443,780 | +0.05(+1.16%) |
Aug 16, 2019 | 4.320 | 4.370 | 4.285 | 4.310 | 1,906,200 | +0.00(+0.00%) |
Aug 15, 2019 | 4.330 | 4.380 | 4.255 | 4.310 | 4,647,857 | -0.07(-1.60%) |
Aug 14, 2019 | 4.340 | 4.420 | 4.300 | 4.380 | 4,627,075 | -0.08(-1.79%) |
Aug 13, 2019 | 4.270 | 4.470 | 4.180 | 4.460 | 14,201,545 | +0.61(+15.84%) |
Aug 12, 2019 | 3.880 | 3.890 | 3.770 | 3.850 | 1,096,360 | -0.07(-1.79%) |
Aug 09, 2019 | 3.960 | 3.990 | 3.880 | 3.920 | 1,283,400 | -0.07(-1.75%) |
Aug 08, 2019 | 3.950 | 4.020 | 3.900 | 3.990 | 2,778,694 | +0.06(+1.53%) |
Aug 07, 2019 | 3.830 | 3.950 | 3.800 | 3.930 | 1,656,060 | +0.01(+0.26%) |
Aug 06, 2019 | 3.910 | 3.950 | 3.850 | 3.920 | 2,538,183 | +0.03(+0.77%) |
Aug 05, 2019 | 3.820 | 3.925 | 3.820 | 3.890 | 2,240,273 | -0.05(-1.27%) |
Aug 02, 2019 | 3.800 | 3.950 | 3.738 | 3.940 | 2,722,200 | +0.03(+0.77%) |
Aug 01, 2019 | 4.020 | 4.030 | 3.830 | 3.910 | 3,193,206 | -0.08(-2.01%) |
Jul 31, 2019 | 4.160 | 4.190 | 3.990 | 3.990 | 5,125,918 | -0.17(-4.09%) |
Jul 30, 2019 | 3.850 | 4.160 | 3.850 | 4.160 | 2,091,731 | +0.26(+6.67%) |
Jul 29, 2019 | 4.040 | 4.070 | 3.810 | 3.900 | 2,674,733 | -0.15(-3.70%) |
Jul 26, 2019 | 3.990 | 4.090 | 3.930 | 4.050 | 2,664,000 | +0.08(+2.02%) |
Jul 25, 2019 | 4.070 | 4.090 | 3.920 | 3.970 | 2,793,673 | -0.08(-1.98%) |
Jul 24, 2019 | 3.910 | 4.210 | 3.910 | 4.050 | 5,121,892 | +0.16(+4.11%) |
Jul 23, 2019 | 3.740 | 3.930 | 3.705 | 3.890 | 3,582,983 | +0.15(+4.01%) |
Jul 22, 2019 | 3.770 | 3.780 | 3.680 | 3.740 | 1,929,874 | -0.02(-0.53%) |
Jul 19, 2019 | 3.690 | 3.770 | 3.680 | 3.760 | 2,762,000 | +0.07(+1.90%) |
Jul 18, 2019 | 3.760 | 3.800 | 3.680 | 3.690 | 1,979,895 | -0.06(-1.60%) |
Jul 17, 2019 | 3.850 | 3.860 | 3.720 | 3.750 | 3,650,439 | -0.10(-2.60%) |
Jul 16, 2019 | 3.890 | 3.905 | 3.840 | 3.850 | 1,084,039 | -0.03(-0.77%) |
Jul 15, 2019 | 3.930 | 3.950 | 3.870 | 3.880 | 892,531 | -0.04(-1.02%) |
Jul 12, 2019 | 3.940 | 3.970 | 3.870 | 3.920 | 1,771,000 | -0.04(-1.01%) |
Jul 11, 2019 | 3.900 | 3.990 | 3.880 | 3.960 | 3,371,065 | +0.06(+1.54%) |
Jul 10, 2019 | 3.850 | 3.910 | 3.835 | 3.900 | 2,158,560 | +0.06(+1.56%) |
Jul 09, 2019 | 3.810 | 3.850 | 3.780 | 3.840 | 1,593,461 | +0.02(+0.52%) |
Jul 08, 2019 | 3.780 | 3.880 | 3.760 | 3.820 | 1,724,790 | +0.02(+0.53%) |
Jul 05, 2019 | 3.810 | 3.810 | 3.730 | 3.800 | 1,472,500 | -0.01(-0.26%) |
Jul 03, 2019 | 3.750 | 3.840 | 3.720 | 3.810 | 1,109,300 | +0.07(+1.87%) |
Jul 02, 2019 | 3.690 | 3.810 | 3.670 | 3.740 | 2,197,079 | +0.06(+1.63%) |
Jul 01, 2019 | 3.900 | 3.910 | 3.660 | 3.680 | 5,171,110 | -0.03(-0.81%) |
Jun 28, 2019 | 3.760 | 3.860 | 3.670 | 3.710 | 5,851,700 | -0.04(-1.07%) |
Jun 27, 2019 | 3.600 | 3.770 | 3.470 | 3.750 | 5,733,476 | +0.15(+4.17%) |
Jun 26, 2019 | 3.530 | 3.680 | 3.350 | 3.600 | 6,278,175 | +0.09(+2.56%) |
Jun 25, 2019 | 3.590 | 3.590 | 3.460 | 3.510 | 4,979,560 | -0.10(-2.77%) |
Jun 24, 2019 | 3.650 | 3.695 | 3.570 | 3.610 | 5,101,237 | -0.06(-1.63%) |
Jun 21, 2019 | 3.260 | 3.730 | 3.260 | 3.670 | 14,922,500 | +0.41(+12.58%) |
Jun 20, 2019 | 3.200 | 3.320 | 3.160 | 3.260 | 4,015,261 | +0.10(+3.16%) |
Jun 19, 2019 | 3.200 | 3.220 | 3.120 | 3.160 | 2,415,503 | -0.05(-1.56%) |
Jun 18, 2019 | 3.080 | 3.250 | 3.050 | 3.210 | 5,771,399 | +0.13(+4.22%) |
Jun 17, 2019 | 3.080 | 3.140 | 3.050 | 3.080 | 2,108,114 | +0.01(+0.33%) |
Jun 14, 2019 | 3.090 | 3.100 | 3.040 | 3.070 | 2,446,400 | -0.04(-1.29%) |
Jun 13, 2019 | 3.060 | 3.160 | 3.040 | 3.110 | 1,993,173 | +0.08(+2.64%) |
Jun 12, 2019 | 3.200 | 3.210 | 3.020 | 3.030 | 3,699,408 | -0.18(-5.61%) |
Jun 11, 2019 | 3.280 | 3.290 | 3.190 | 3.210 | 2,846,602 | -0.05(-1.53%) |
Jun 10, 2019 | 3.220 | 3.300 | 3.200 | 3.260 | 2,737,313 | +0.05(+1.56%) |
Jun 07, 2019 | 3.180 | 3.260 | 3.150 | 3.210 | 3,395,000 | +0.05(+1.58%) |
Jun 06, 2019 | 3.230 | 3.290 | 3.130 | 3.160 | 2,209,661 | -0.09(-2.77%) |
Jun 05, 2019 | 3.350 | 3.390 | 3.130 | 3.250 | 4,493,567 | +0.03(+0.93%) |
Jun 04, 2019 | 3.150 | 3.230 | 3.095 | 3.220 | 5,040,939 | +0.09(+2.88%) |