Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 4.410 | 4.420 | 4.390 | 4.394 | 4,500 | -0.02(-0.38%) |
Aug 29, 2019 | 4.630 | 4.630 | 4.330 | 4.410 | 44,535 | -0.22(-4.75%) |
Aug 28, 2019 | 4.590 | 4.640 | 4.478 | 4.630 | 11,601 | +0.04(+0.87%) |
Aug 27, 2019 | 4.530 | 4.700 | 4.530 | 4.590 | 35,800 | +0.19(+4.27%) |
Aug 26, 2019 | 4.453 | 4.506 | 4.402 | 4.402 | 36,083 | -0.06(-1.30%) |
Aug 23, 2019 | 4.254 | 4.480 | 4.220 | 4.460 | 66,700 | +0.22(+5.19%) |
Aug 22, 2019 | 4.280 | 4.309 | 4.240 | 4.240 | 48,429 | -0.05(-1.15%) |
Aug 21, 2019 | 4.200 | 4.289 | 4.130 | 4.289 | 15,409 | +0.04(+1.02%) |
Aug 20, 2019 | 4.240 | 4.270 | 4.180 | 4.246 | 8,435 | +0.02(+0.38%) |
Aug 19, 2019 | 4.243 | 4.243 | 4.230 | 4.230 | 1,225 | -0.05(-1.17%) |
Aug 16, 2019 | 4.270 | 4.400 | 4.270 | 4.280 | 19,400 | -0.04(-0.87%) |
Aug 15, 2019 | 4.390 | 4.390 | 4.150 | 4.318 | 6,470 | +0.05(+1.11%) |
Aug 14, 2019 | 4.287 | 4.300 | 4.250 | 4.270 | 8,176 | +0.04(+0.95%) |
Aug 13, 2019 | 4.350 | 4.350 | 4.090 | 4.230 | 26,953 | -0.09(-2.08%) |
Aug 12, 2019 | 4.290 | 4.361 | 4.290 | 4.320 | 32,740 | +0.01(+0.23%) |
Aug 09, 2019 | 4.525 | 4.525 | 4.310 | 4.310 | 22,900 | -0.12(-2.71%) |
Aug 08, 2019 | 4.348 | 4.500 | 4.348 | 4.430 | 25,590 | +0.06(+1.37%) |
Aug 07, 2019 | 4.325 | 4.540 | 4.325 | 4.370 | 36,843 | +0.18(+4.30%) |
Aug 06, 2019 | 4.310 | 4.310 | 4.180 | 4.190 | 34,763 | -0.06(-1.41%) |
Aug 05, 2019 | 4.350 | 4.500 | 4.250 | 4.250 | 13,435 | +0.01(+0.24%) |
Aug 02, 2019 | 4.110 | 4.290 | 4.091 | 4.240 | 51,800 | +0.14(+3.41%) |
Aug 01, 2019 | 3.910 | 4.100 | 3.910 | 4.100 | 9,775 | +0.10(+2.50%) |
Jul 31, 2019 | 3.990 | 4.051 | 3.970 | 4.000 | 58,966 | +0.06(+1.41%) |
Jul 30, 2019 | 3.780 | 3.960 | 3.780 | 3.944 | 3,801 | +0.14(+3.80%) |
Jul 29, 2019 | 3.950 | 3.950 | 3.800 | 3.800 | 4,205 | +0.01(+0.21%) |
Jul 26, 2019 | 3.800 | 3.805 | 3.786 | 3.792 | 2,800 | +0.01(+0.31%) |
Jul 25, 2019 | 3.852 | 3.900 | 3.780 | 3.780 | 125,473 | -0.06(-1.47%) |
Jul 24, 2019 | 3.800 | 3.837 | 3.770 | 3.837 | 3,850 | +0.05(+1.38%) |
Jul 23, 2019 | 3.810 | 3.810 | 3.697 | 3.784 | 6,210 | -0.03(-0.89%) |
Jul 22, 2019 | 3.922 | 3.950 | 3.818 | 3.818 | 12,658 | -0.07(-1.92%) |
Jul 19, 2019 | 3.900 | 3.900 | 3.853 | 3.893 | 6,900 | -0.00(-0.01%) |
Jul 18, 2019 | 3.690 | 3.897 | 3.530 | 3.893 | 95,176 | +0.23(+6.40%) |
Jul 17, 2019 | 3.550 | 3.667 | 3.432 | 3.659 | 118,600 | +0.17(+4.84%) |
Jul 16, 2019 | 3.380 | 3.500 | 3.380 | 3.490 | 1,568 | +0.03(+0.87%) |
Jul 15, 2019 | 3.314 | 3.480 | 3.281 | 3.460 | 13,489 | +0.13(+3.90%) |
Jul 12, 2019 | 3.280 | 3.330 | 3.280 | 3.330 | 12,700 | -0.03(-0.86%) |
Jul 11, 2019 | 3.430 | 3.430 | 3.330 | 3.359 | 30,410 | -0.06(-1.78%) |
Jul 10, 2019 | 3.440 | 3.469 | 3.410 | 3.420 | 9,350 | -0.02(-0.58%) |
Jul 09, 2019 | 3.250 | 3.440 | 3.250 | 3.440 | 7,075 | +0.05(+1.47%) |
Jul 08, 2019 | 3.500 | 3.500 | 3.290 | 3.390 | 9,414 | -0.02(-0.59%) |
Jul 05, 2019 | 3.350 | 3.429 | 3.347 | 3.410 | 11,300 | -0.12(-3.40%) |
Jul 03, 2019 | 3.454 | 3.530 | 3.454 | 3.530 | 800 | +0.06(+1.73%) |
Jul 02, 2019 | 3.430 | 3.470 | 3.400 | 3.470 | 2,866 | +0.04(+1.17%) |
Jul 01, 2019 | 3.260 | 3.430 | 3.260 | 3.430 | 2,104 | +0.00(+0.00%) |
Jun 28, 2019 | 3.310 | 3.440 | 3.310 | 3.430 | 11,400 | +0.07(+2.08%) |
Jun 27, 2019 | 3.424 | 3.470 | 3.332 | 3.360 | 9,473 | -0.05(-1.47%) |
Jun 26, 2019 | 3.410 | 3.410 | 3.400 | 3.410 | 3,033 | +0.05(+1.49%) |
Jun 25, 2019 | 3.506 | 3.506 | 3.332 | 3.360 | 145,878 | -0.10(-2.89%) |
Jun 24, 2019 | 3.490 | 3.490 | 3.400 | 3.460 | 11,315 | -0.04(-1.14%) |
Jun 21, 2019 | 3.420 | 3.500 | 3.373 | 3.500 | 264,700 | +0.10(+3.07%) |
Jun 20, 2019 | 3.530 | 3.530 | 3.280 | 3.396 | 23,468 | +0.23(+7.10%) |
Jun 19, 2019 | 3.208 | 3.224 | 3.171 | 3.171 | 24,039 | -0.07(-2.03%) |
Jun 18, 2019 | 3.336 | 3.380 | 3.230 | 3.236 | 14,388 | -0.07(-2.22%) |
Jun 17, 2019 | 3.200 | 3.310 | 3.200 | 3.310 | 35,867 | +0.30(+10.04%) |
Jun 14, 2019 | 3.200 | 3.200 | 3.000 | 3.008 | 39,400 | -0.06(-2.02%) |
Jun 13, 2019 | 3.100 | 3.164 | 3.040 | 3.070 | 90,502 | +0.26(+9.25%) |
Jun 12, 2019 | 2.870 | 2.870 | 2.810 | 2.810 | 12,786 | +0.05(+1.81%) |
Jun 11, 2019 | 2.730 | 2.850 | 2.730 | 2.760 | 16,671 | -0.05(-1.78%) |
Jun 10, 2019 | 3.000 | 3.000 | 2.810 | 2.810 | 6,964 | -0.14(-4.75%) |
Jun 07, 2019 | 3.031 | 3.040 | 2.950 | 2.950 | 12,400 | -0.11(-3.59%) |
Jun 06, 2019 | 3.022 | 3.060 | 3.010 | 3.060 | 29,400 | +0.05(+1.66%) |
Jun 05, 2019 | 3.099 | 3.099 | 3.010 | 3.010 | 2,808 | -0.06(-1.95%) |
Jun 04, 2019 | 3.060 | 3.071 | 3.010 | 3.070 | 63,262 | +0.01(+0.33%) |