Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 4.210 | 4.220 | 4.120 | 4.180 | 62,200 | -0.01(-0.24%) |
Aug 29, 2019 | 4.170 | 4.300 | 4.110 | 4.190 | 75,954 | -0.01(-0.24%) |
Aug 28, 2019 | 4.100 | 4.280 | 4.100 | 4.200 | 70,027 | +0.12(+2.94%) |
Aug 27, 2019 | 4.090 | 4.155 | 4.040 | 4.080 | 163,725 | +0.05(+1.24%) |
Aug 26, 2019 | 4.000 | 4.140 | 3.960 | 4.030 | 340,082 | +0.04(+1.00%) |
Aug 23, 2019 | 4.040 | 4.070 | 3.800 | 3.990 | 388,700 | -0.02(-0.50%) |
Aug 22, 2019 | 3.910 | 4.040 | 3.910 | 4.010 | 73,072 | +0.10(+2.56%) |
Aug 21, 2019 | 3.810 | 3.990 | 3.770 | 3.910 | 213,975 | +0.13(+3.44%) |
Aug 20, 2019 | 3.670 | 3.850 | 3.610 | 3.780 | 130,400 | +0.08(+2.16%) |
Aug 19, 2019 | 3.500 | 3.820 | 3.500 | 3.700 | 162,495 | +0.20(+5.71%) |
Aug 16, 2019 | 3.040 | 4.090 | 3.040 | 3.500 | 711,900 | +0.57(+19.45%) |
Aug 15, 2019 | 2.920 | 3.000 | 2.850 | 2.930 | 79,657 | +0.01(+0.34%) |
Aug 14, 2019 | 3.100 | 3.500 | 2.820 | 2.920 | 604,984 | -0.23(-7.30%) |
Aug 13, 2019 | 3.070 | 3.230 | 3.050 | 3.150 | 100,396 | +0.12(+3.96%) |
Aug 12, 2019 | 3.300 | 3.330 | 2.910 | 3.030 | 258,824 | -0.26(-7.90%) |
Aug 09, 2019 | 3.340 | 3.500 | 3.280 | 3.290 | 220,000 | +0.03(+0.92%) |
Aug 08, 2019 | 4.350 | 4.380 | 3.250 | 3.260 | 426,953 | -1.19(-26.74%) |
Aug 07, 2019 | 4.710 | 4.780 | 4.300 | 4.450 | 100,357 | -0.26(-5.52%) |
Aug 06, 2019 | 4.450 | 4.780 | 4.450 | 4.710 | 61,809 | +0.30(+6.80%) |
Aug 05, 2019 | 4.850 | 4.895 | 4.400 | 4.410 | 85,750 | -0.50(-10.18%) |
Aug 02, 2019 | 4.810 | 5.200 | 4.810 | 4.910 | 59,000 | +0.12(+2.51%) |
Aug 01, 2019 | 5.680 | 5.730 | 4.790 | 4.790 | 166,082 | -0.95(-16.55%) |
Jul 31, 2019 | 5.310 | 5.790 | 5.310 | 5.740 | 311,098 | +0.39(+7.29%) |
Jul 30, 2019 | 5.260 | 5.410 | 5.206 | 5.350 | 125,753 | +0.04(+0.75%) |
Jul 29, 2019 | 5.240 | 5.450 | 4.970 | 5.310 | 135,701 | +0.06(+1.14%) |
Jul 26, 2019 | 4.910 | 5.480 | 4.900 | 5.250 | 263,600 | +0.21(+4.17%) |
Jul 25, 2019 | 4.700 | 5.100 | 4.700 | 5.040 | 233,177 | +0.31(+6.55%) |
Jul 24, 2019 | 4.490 | 4.775 | 4.410 | 4.730 | 115,780 | +0.08(+1.72%) |
Jul 23, 2019 | 4.600 | 5.040 | 4.430 | 4.650 | 201,789 | +0.15(+3.33%) |
Jul 22, 2019 | 3.950 | 4.658 | 3.950 | 4.500 | 322,972 | +0.56(+14.21%) |
Jul 19, 2019 | 3.960 | 4.080 | 3.930 | 3.940 | 86,100 | -0.04(-1.01%) |
Jul 18, 2019 | 3.860 | 4.000 | 3.850 | 3.980 | 51,336 | +0.09(+2.31%) |
Jul 17, 2019 | 3.850 | 3.980 | 3.850 | 3.890 | 42,388 | +0.02(+0.52%) |
Jul 16, 2019 | 3.790 | 3.930 | 3.720 | 3.870 | 64,405 | +0.05(+1.31%) |
Jul 15, 2019 | 3.620 | 3.890 | 3.500 | 3.820 | 34,170 | +0.24(+6.70%) |
Jul 12, 2019 | 3.530 | 3.600 | 3.520 | 3.580 | 41,300 | +0.03(+0.85%) |
Jul 11, 2019 | 3.590 | 3.700 | 3.480 | 3.550 | 167,528 | -0.13(-3.53%) |
Jul 10, 2019 | 3.950 | 4.000 | 3.660 | 3.680 | 92,399 | -0.25(-6.36%) |
Jul 09, 2019 | 3.890 | 3.960 | 3.890 | 3.930 | 60,009 | +0.01(+0.26%) |
Jul 08, 2019 | 3.710 | 3.990 | 3.579 | 3.920 | 59,355 | +0.23(+6.23%) |
Jul 05, 2019 | 3.680 | 3.730 | 3.650 | 3.690 | 72,100 | +0.02(+0.54%) |
Jul 03, 2019 | 3.670 | 3.700 | 3.620 | 3.670 | 65,000 | -0.07(-1.87%) |
Jul 02, 2019 | 3.800 | 3.800 | 3.670 | 3.740 | 120,088 | +0.03(+0.81%) |
Jul 01, 2019 | 3.610 | 3.820 | 3.610 | 3.710 | 78,663 | +0.12(+3.34%) |
Jun 28, 2019 | 3.560 | 3.830 | 3.550 | 3.590 | 120,000 | +0.02(+0.56%) |
Jun 27, 2019 | 3.650 | 3.750 | 3.520 | 3.570 | 50,433 | -0.04(-1.11%) |
Jun 26, 2019 | 3.560 | 3.740 | 3.500 | 3.610 | 80,780 | +0.08(+2.27%) |
Jun 25, 2019 | 3.700 | 3.700 | 3.470 | 3.530 | 77,853 | -0.12(-3.29%) |
Jun 24, 2019 | 3.610 | 3.730 | 3.560 | 3.650 | 81,266 | +0.10(+2.82%) |
Jun 21, 2019 | 3.930 | 3.960 | 3.530 | 3.550 | 114,000 | -0.34(-8.74%) |
Jun 20, 2019 | 3.950 | 3.960 | 3.809 | 3.890 | 56,659 | +0.00(+0.00%) |
Jun 19, 2019 | 3.970 | 3.990 | 3.860 | 3.890 | 57,368 | -0.05(-1.27%) |
Jun 18, 2019 | 4.030 | 4.030 | 3.820 | 3.940 | 61,717 | +0.00(+0.00%) |
Jun 17, 2019 | 3.570 | 4.090 | 3.570 | 3.940 | 79,343 | +0.41(+11.61%) |
Jun 14, 2019 | 3.920 | 4.050 | 3.400 | 3.530 | 159,600 | -0.42(-10.63%) |
Jun 13, 2019 | 4.020 | 4.080 | 3.890 | 3.950 | 131,087 | -0.07(-1.74%) |
Jun 12, 2019 | 4.000 | 4.100 | 3.910 | 4.020 | 87,747 | +0.02(+0.50%) |
Jun 11, 2019 | 4.050 | 4.150 | 3.890 | 4.000 | 94,543 | -0.04(-0.99%) |
Jun 10, 2019 | 4.050 | 4.250 | 3.895 | 4.040 | 148,451 | +0.01(+0.25%) |
Jun 07, 2019 | 3.360 | 4.125 | 3.360 | 4.030 | 126,700 | +0.70(+21.02%) |
Jun 06, 2019 | 4.200 | 4.250 | 3.240 | 3.330 | 327,328 | -0.85(-20.33%) |
Jun 05, 2019 | 4.250 | 4.310 | 4.120 | 4.180 | 56,638 | -0.06(-1.42%) |
Jun 04, 2019 | 4.490 | 4.550 | 4.180 | 4.240 | 117,549 | -0.14(-3.20%) |