Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 3.730 | 3.730 | 3.630 | 3.680 | 74,500 | -0.01(-0.27%) |
Aug 29, 2019 | 3.710 | 3.750 | 3.665 | 3.690 | 70,462 | +0.03(+0.82%) |
Aug 28, 2019 | 3.620 | 3.730 | 3.620 | 3.660 | 73,853 | +0.03(+0.83%) |
Aug 27, 2019 | 3.670 | 3.690 | 3.600 | 3.630 | 89,072 | -0.02(-0.55%) |
Aug 26, 2019 | 3.790 | 3.790 | 3.500 | 3.650 | 233,011 | -0.14(-3.69%) |
Aug 23, 2019 | 3.710 | 3.840 | 3.700 | 3.790 | 113,800 | +0.06(+1.61%) |
Aug 22, 2019 | 3.740 | 3.780 | 3.660 | 3.730 | 1,206,866 | +0.03(+0.81%) |
Aug 21, 2019 | 3.770 | 3.820 | 3.690 | 3.700 | 257,233 | -0.02(-0.54%) |
Aug 20, 2019 | 3.850 | 3.880 | 3.660 | 3.720 | 317,800 | -0.16(-4.12%) |
Aug 19, 2019 | 3.790 | 3.900 | 3.740 | 3.880 | 381,702 | +0.14(+3.74%) |
Aug 16, 2019 | 3.590 | 3.870 | 3.480 | 3.740 | 555,900 | +0.16(+4.47%) |
Aug 15, 2019 | 3.500 | 3.660 | 3.500 | 3.580 | 90,747 | +0.09(+2.58%) |
Aug 14, 2019 | 3.610 | 3.675 | 3.460 | 3.490 | 82,047 | -0.22(-5.93%) |
Aug 13, 2019 | 3.650 | 3.780 | 3.640 | 3.710 | 418,640 | +0.02(+0.54%) |
Aug 12, 2019 | 3.570 | 3.710 | 3.500 | 3.690 | 102,045 | +0.07(+1.93%) |
Aug 09, 2019 | 3.640 | 3.800 | 3.580 | 3.620 | 130,900 | +0.02(+0.56%) |
Aug 08, 2019 | 3.800 | 3.800 | 3.530 | 3.600 | 163,084 | -0.06(-1.64%) |
Aug 07, 2019 | 3.370 | 3.744 | 3.370 | 3.660 | 212,638 | +0.29(+8.61%) |
Aug 06, 2019 | 3.580 | 3.590 | 3.240 | 3.370 | 117,547 | -0.14(-3.99%) |
Aug 05, 2019 | 3.580 | 3.640 | 3.460 | 3.510 | 81,995 | -0.06(-1.68%) |
Aug 02, 2019 | 3.750 | 3.840 | 3.420 | 3.570 | 110,900 | -0.25(-6.54%) |
Aug 01, 2019 | 3.580 | 3.970 | 3.550 | 3.820 | 221,300 | +0.29(+8.22%) |
Jul 31, 2019 | 3.640 | 3.690 | 3.530 | 3.530 | 98,729 | -0.09(-2.49%) |
Jul 30, 2019 | 3.340 | 3.730 | 3.284 | 3.620 | 136,620 | +0.24(+7.10%) |
Jul 29, 2019 | 3.670 | 3.840 | 3.380 | 3.380 | 87,225 | -0.28(-7.65%) |
Jul 26, 2019 | 3.710 | 3.750 | 3.520 | 3.660 | 146,700 | -0.06(-1.61%) |
Jul 25, 2019 | 3.790 | 3.845 | 3.660 | 3.720 | 310,535 | +0.04(+1.09%) |
Jul 24, 2019 | 3.330 | 3.980 | 3.270 | 3.680 | 243,763 | +0.09(+2.62%) |
Jul 23, 2019 | 3.555 | 3.639 | 3.500 | 3.586 | 60,396 | +0.03(+0.87%) |
Jul 22, 2019 | 3.390 | 3.689 | 3.300 | 3.555 | 80,317 | +0.26(+7.73%) |
Jul 19, 2019 | 3.700 | 3.700 | 3.300 | 3.300 | 120,280 | -0.28(-7.74%) |
Jul 18, 2019 | 3.900 | 3.900 | 3.470 | 3.577 | 85,613 | -0.26(-6.78%) |
Jul 17, 2019 | 3.700 | 3.919 | 3.597 | 3.837 | 95,512 | +0.24(+6.67%) |
Jul 16, 2019 | 3.290 | 3.789 | 3.221 | 3.597 | 142,208 | +0.31(+9.60%) |
Jul 15, 2019 | 3.250 | 3.350 | 3.188 | 3.282 | 48,280 | +0.13(+4.16%) |
Jul 12, 2019 | 3.110 | 3.500 | 3.100 | 3.151 | 122,870 | +0.02(+0.51%) |
Jul 11, 2019 | 3.300 | 3.323 | 3.100 | 3.135 | 57,548 | -0.19(-5.66%) |
Jul 10, 2019 | 3.301 | 3.400 | 3.300 | 3.323 | 15,573 | -0.03(-0.84%) |
Jul 09, 2019 | 3.400 | 3.475 | 3.260 | 3.351 | 27,343 | -0.05(-1.50%) |
Jul 08, 2019 | 3.500 | 3.500 | 3.320 | 3.402 | 37,422 | -0.09(-2.61%) |
Jul 05, 2019 | 3.106 | 3.500 | 3.106 | 3.493 | 106,080 | +0.37(+11.74%) |
Jul 03, 2019 | 3.242 | 3.300 | 3.100 | 3.126 | 13,760 | -0.07(-2.31%) |
Jul 02, 2019 | 3.400 | 3.600 | 3.100 | 3.200 | 51,630 | -0.23(-6.79%) |
Jul 01, 2019 | 3.488 | 3.620 | 3.320 | 3.433 | 44,008 | +0.00(+0.12%) |
Jun 28, 2019 | 3.300 | 3.640 | 3.100 | 3.429 | 493,530 | +0.14(+4.29%) |
Jun 27, 2019 | 3.525 | 3.609 | 3.211 | 3.288 | 200,003 | -0.21(-6.06%) |
Jun 26, 2019 | 3.670 | 3.781 | 3.500 | 3.500 | 92,993 | -0.10(-2.80%) |
Jun 25, 2019 | 4.200 | 4.300 | 3.601 | 3.601 | 112,165 | -0.50(-12.17%) |
Jun 24, 2019 | 3.800 | 4.200 | 3.800 | 4.100 | 56,710 | +0.50(+13.89%) |
Jun 21, 2019 | 3.998 | 4.188 | 3.600 | 3.600 | 99,280 | -0.43(-10.56%) |
Jun 20, 2019 | 4.299 | 4.410 | 3.867 | 4.025 | 51,347 | -0.17(-4.17%) |
Jun 19, 2019 | 4.200 | 4.500 | 4.000 | 4.200 | 67,427 | +0.07(+1.57%) |
Jun 18, 2019 | 3.800 | 4.383 | 3.556 | 4.135 | 115,548 | +0.23(+6.03%) |
Jun 17, 2019 | 3.900 | 4.200 | 3.900 | 3.900 | 83,503 | -0.03(-0.74%) |
Jun 14, 2019 | 3.817 | 4.025 | 3.612 | 3.929 | 64,980 | +0.13(+3.37%) |
Jun 13, 2019 | 3.650 | 3.819 | 3.500 | 3.801 | 68,023 | +0.18(+4.91%) |
Jun 12, 2019 | 3.899 | 3.900 | 3.500 | 3.623 | 76,643 | -0.23(-5.97%) |
Jun 11, 2019 | 4.217 | 4.241 | 3.800 | 3.853 | 126,706 | -0.29(-7.11%) |
Jun 10, 2019 | 4.300 | 4.437 | 4.075 | 4.148 | 61,957 | -0.09(-2.17%) |
Jun 07, 2019 | 4.316 | 4.399 | 4.220 | 4.240 | 40,180 | -0.08(-1.76%) |
Jun 06, 2019 | 4.483 | 4.508 | 4.200 | 4.316 | 33,790 | -0.18(-4.05%) |
Jun 05, 2019 | 4.800 | 4.907 | 4.400 | 4.498 | 25,351 | -0.41(-8.34%) |
Jun 04, 2019 | 4.100 | 4.990 | 4.100 | 4.907 | 89,342 | +0.85(+21.01%) |