Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 3.950 | 4.030 | 3.930 | 4.020 | 1,494,100 | +0.08(+2.03%) |
Aug 29, 2019 | 3.980 | 4.030 | 3.870 | 3.940 | 1,941,011 | -0.01(-0.25%) |
Aug 28, 2019 | 3.800 | 4.040 | 3.705 | 3.950 | 2,362,616 | +0.10(+2.60%) |
Aug 27, 2019 | 4.100 | 4.100 | 3.770 | 3.850 | 2,831,538 | -0.20(-4.94%) |
Aug 26, 2019 | 4.060 | 4.080 | 3.920 | 4.050 | 2,387,538 | +0.04(+1.00%) |
Aug 23, 2019 | 3.950 | 4.180 | 3.920 | 4.010 | 2,686,600 | +0.03(+0.75%) |
Aug 22, 2019 | 4.110 | 4.180 | 3.960 | 3.980 | 3,158,570 | -0.15(-3.63%) |
Aug 21, 2019 | 4.250 | 4.270 | 4.100 | 4.130 | 2,273,062 | -0.10(-2.36%) |
Aug 20, 2019 | 4.320 | 4.360 | 4.190 | 4.230 | 2,358,567 | -0.09(-2.08%) |
Aug 19, 2019 | 4.550 | 4.580 | 4.280 | 4.320 | 3,023,088 | -0.12(-2.70%) |
Aug 16, 2019 | 4.350 | 4.600 | 4.320 | 4.440 | 3,673,400 | +0.16(+3.74%) |
Aug 15, 2019 | 4.480 | 4.490 | 4.150 | 4.280 | 3,576,631 | -0.31(-6.75%) |
Aug 14, 2019 | 4.790 | 4.900 | 4.560 | 4.590 | 4,297,235 | -0.35(-7.09%) |
Aug 13, 2019 | 4.650 | 4.950 | 4.600 | 4.940 | 3,866,881 | +0.18(+3.78%) |
Aug 12, 2019 | 4.620 | 4.760 | 4.460 | 4.760 | 3,180,228 | +0.05(+1.06%) |
Aug 09, 2019 | 4.560 | 4.750 | 4.350 | 4.710 | 7,470,200 | +0.15(+3.29%) |
Aug 08, 2019 | 4.510 | 4.600 | 4.410 | 4.560 | 3,449,296 | +0.19(+4.35%) |
Aug 07, 2019 | 4.350 | 4.380 | 4.260 | 4.370 | 2,114,375 | -0.04(-0.91%) |
Aug 06, 2019 | 4.350 | 4.490 | 4.270 | 4.410 | 3,948,909 | +0.22(+5.25%) |
Aug 05, 2019 | 4.280 | 4.290 | 4.120 | 4.190 | 2,499,959 | -0.20(-4.56%) |
Aug 02, 2019 | 4.220 | 4.450 | 4.180 | 4.390 | 4,584,400 | +0.32(+7.86%) |
Aug 01, 2019 | 4.260 | 4.280 | 3.940 | 4.070 | 3,461,451 | -0.19(-4.46%) |
Jul 31, 2019 | 4.210 | 4.350 | 4.130 | 4.260 | 3,301,198 | +0.06(+1.43%) |
Jul 30, 2019 | 4.330 | 4.440 | 4.120 | 4.200 | 5,532,239 | -0.16(-3.67%) |
Jul 29, 2019 | 3.980 | 4.410 | 3.730 | 4.360 | 10,003,721 | +0.37(+9.27%) |
Jul 26, 2019 | 4.050 | 4.170 | 3.980 | 3.990 | 6,550,500 | -0.11(-2.68%) |
Jul 25, 2019 | 4.250 | 4.480 | 4.050 | 4.100 | 4,613,558 | -0.17(-3.98%) |
Jul 24, 2019 | 4.460 | 4.470 | 4.250 | 4.270 | 4,796,160 | -0.24(-5.32%) |
Jul 23, 2019 | 4.700 | 4.700 | 4.410 | 4.510 | 4,655,299 | -0.20(-4.25%) |
Jul 22, 2019 | 4.910 | 4.940 | 4.660 | 4.710 | 2,971,746 | -0.20(-4.07%) |
Jul 19, 2019 | 5.020 | 5.020 | 4.900 | 4.910 | 1,852,300 | -0.09(-1.80%) |
Jul 18, 2019 | 5.080 | 5.080 | 4.850 | 5.000 | 2,295,972 | -0.10(-1.96%) |
Jul 17, 2019 | 5.040 | 5.120 | 5.030 | 5.100 | 2,164,378 | +0.07(+1.39%) |
Jul 16, 2019 | 5.140 | 5.150 | 5.010 | 5.030 | 4,464,743 | -0.02(-0.40%) |
Jul 15, 2019 | 4.890 | 5.100 | 4.790 | 5.050 | 2,996,364 | +0.20(+4.12%) |
Jul 12, 2019 | 5.150 | 5.150 | 4.800 | 4.850 | 5,817,100 | -0.30(-5.83%) |
Jul 11, 2019 | 5.200 | 5.200 | 5.070 | 5.150 | 2,169,753 | +0.05(+0.98%) |
Jul 10, 2019 | 5.190 | 5.250 | 5.030 | 5.100 | 1,781,662 | -0.09(-1.73%) |
Jul 09, 2019 | 5.030 | 5.200 | 4.950 | 5.190 | 3,242,084 | +0.11(+2.17%) |
Jul 08, 2019 | 5.160 | 5.190 | 5.050 | 5.080 | 2,515,304 | -0.12(-2.31%) |
Jul 05, 2019 | 5.270 | 5.300 | 5.160 | 5.200 | 1,424,800 | -0.09(-1.70%) |
Jul 03, 2019 | 5.160 | 5.290 | 5.120 | 5.290 | 1,804,100 | +0.11(+2.12%) |
Jul 02, 2019 | 5.330 | 5.380 | 5.150 | 5.180 | 2,111,316 | -0.20(-3.72%) |
Jul 01, 2019 | 5.430 | 5.460 | 5.300 | 5.380 | 1,864,112 | +0.06(+1.13%) |
Jun 28, 2019 | 5.460 | 5.540 | 5.250 | 5.320 | 2,523,500 | -0.10(-1.85%) |
Jun 27, 2019 | 5.070 | 5.450 | 5.050 | 5.420 | 3,948,072 | +0.37(+7.33%) |
Jun 26, 2019 | 5.120 | 5.226 | 5.030 | 5.050 | 3,942,331 | -0.08(-1.56%) |
Jun 25, 2019 | 5.220 | 5.310 | 5.100 | 5.130 | 4,047,687 | -0.24(-4.47%) |
Jun 24, 2019 | 5.620 | 5.620 | 5.310 | 5.370 | 5,359,593 | -0.22(-3.94%) |
Jun 21, 2019 | 5.680 | 5.700 | 5.490 | 5.590 | 2,662,100 | -0.24(-4.12%) |
Jun 20, 2019 | 5.890 | 5.930 | 5.760 | 5.830 | 3,210,599 | +0.07(+1.22%) |
Jun 19, 2019 | 5.630 | 5.790 | 5.520 | 5.760 | 3,256,846 | +0.21(+3.78%) |
Jun 18, 2019 | 5.520 | 5.620 | 5.430 | 5.550 | 3,678,958 | +0.04(+0.73%) |
Jun 17, 2019 | 5.630 | 5.680 | 5.400 | 5.510 | 5,795,550 | -0.10(-1.78%) |
Jun 14, 2019 | 5.830 | 5.840 | 5.510 | 5.610 | 6,205,500 | -0.29(-4.92%) |
Jun 13, 2019 | 6.180 | 6.200 | 5.810 | 5.900 | 9,684,243 | -0.55(-8.53%) |
Jun 12, 2019 | 6.600 | 6.630 | 6.360 | 6.450 | 3,712,484 | -0.19(-2.86%) |
Jun 11, 2019 | 6.750 | 6.800 | 6.490 | 6.640 | 3,251,799 | +0.01(+0.15%) |
Jun 10, 2019 | 6.620 | 6.650 | 6.500 | 6.630 | 2,935,577 | +0.20(+3.11%) |
Jun 07, 2019 | 6.250 | 6.520 | 6.150 | 6.430 | 3,246,200 | +0.15(+2.39%) |
Jun 06, 2019 | 6.360 | 6.370 | 6.140 | 6.280 | 2,356,127 | -0.02(-0.32%) |
Jun 05, 2019 | 6.700 | 6.700 | 6.280 | 6.300 | 3,226,254 | -0.18(-2.78%) |
Jun 04, 2019 | 6.380 | 6.490 | 6.270 | 6.480 | 3,472,291 | +0.23(+3.68%) |