Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 3.973 | 3.973 | 3.848 | 3.848 | 3,334 | -0.01(-0.36%) |
Aug 29, 2019 | 3.924 | 3.924 | 3.862 | 3.862 | 1,380 | +0.04(+1.08%) |
Aug 28, 2019 | 3.869 | 3.869 | 3.811 | 3.821 | 62,862 | +0.04(+1.09%) |
Aug 27, 2019 | 4.007 | 4.007 | 3.776 | 3.780 | 94,334 | -0.19(-4.70%) |
Aug 26, 2019 | 4.007 | 4.007 | 3.966 | 3.966 | 935 | +0.07(+1.77%) |
Aug 23, 2019 | 3.966 | 3.966 | 3.835 | 3.897 | 39,147 | +0.03(+0.89%) |
Aug 22, 2019 | 3.807 | 3.931 | 3.807 | 3.862 | 8,519 | -0.17(-4.27%) |
Aug 20, 2019 | 4.035 | 4.035 | 4.035 | 0 | +0.39(+10.74%) | |
Aug 19, 2019 | 3.724 | 3.724 | 3.635 | 3.643 | 49,200 | -0.08(-2.17%) |
Aug 16, 2019 | 3.724 | 3.724 | 3.724 | 3.724 | 144 | +0.18(+4.94%) |
Aug 15, 2019 | 3.549 | 3.549 | 3.549 | 3.549 | 1,449 | -0.07(-1.99%) |
Aug 14, 2019 | 3.586 | 3.835 | 3.586 | 3.621 | 15,705 | -0.10(-2.60%) |
Aug 13, 2019 | 3.717 | 3.717 | 3.717 | 3.717 | 324 | +0.00(+0.00%) |
Aug 12, 2019 | 3.717 | 3.717 | 3.717 | 133 | +0.00(+0.00%) | |
Aug 09, 2019 | 3.586 | 3.724 | 3.586 | 3.717 | 2,174 | +0.13(+3.65%) |
Aug 08, 2019 | 3.586 | 3.586 | 3.586 | 3.586 | 809 | +0.00(+0.00%) |
Aug 07, 2019 | 3.628 | 3.628 | 3.586 | 3.586 | 14,900 | -0.03(-0.95%) |
Aug 06, 2019 | 3.655 | 3.669 | 3.559 | 3.621 | 8,045 | -0.05(-1.27%) |
Aug 05, 2019 | 3.667 | 3.667 | 3.667 | 3.667 | 226 | +0.07(+1.87%) |
Aug 02, 2019 | 3.600 | 3.600 | 3.600 | 7 | +0.00(+0.00%) | |
Aug 01, 2019 | 3.690 | 3.728 | 3.600 | 3.600 | 2,280 | -0.09(-2.43%) |
Jul 31, 2019 | 3.780 | 3.780 | 3.690 | 3.690 | 2,740 | +0.00(+0.00%) |
Jul 30, 2019 | 3.752 | 3.752 | 3.690 | 3.690 | 1,275 | +0.00(+0.00%) |
Jul 29, 2019 | 3.752 | 3.759 | 3.614 | 3.690 | 39,639 | -0.03(-0.93%) |
Jul 26, 2019 | 3.731 | 3.759 | 3.724 | 3.724 | 9,569 | -0.07(-1.82%) |
Jul 25, 2019 | 3.793 | 3.793 | 3.793 | 28 | +0.00(+0.00%) | |
Jul 24, 2019 | 3.793 | 3.793 | 3.793 | 3.793 | 1,042 | +0.00(+0.00%) |
Jul 23, 2019 | 3.793 | 3.793 | 3.793 | 72 | +0.00(+0.00%) | |
Jul 22, 2019 | 3.793 | 3.848 | 3.669 | 3.793 | 24,732 | -0.06(-1.61%) |
Jul 19, 2019 | 3.855 | 3.855 | 3.855 | 72 | +0.00(+0.00%) | |
Jul 18, 2019 | 3.917 | 3.917 | 3.793 | 3.855 | 10,481 | -0.03(-0.89%) |
Jul 17, 2019 | 3.793 | 3.904 | 3.793 | 3.890 | 2,865 | +0.01(+0.36%) |
Jul 16, 2019 | 3.883 | 3.904 | 3.745 | 3.876 | 18,735 | +0.01(+0.18%) |
Jul 15, 2019 | 3.842 | 3.869 | 3.835 | 3.869 | 3,820 | +0.04(+1.08%) |
Jul 12, 2019 | 3.862 | 3.862 | 3.828 | 3.828 | 6,089 | -0.05(-1.39%) |
Jul 11, 2019 | 3.882 | 3.966 | 3.862 | 3.882 | 5,199 | -0.02(-0.39%) |
Jul 10, 2019 | 3.862 | 3.931 | 3.862 | 3.897 | 7,162 | +0.00(+0.00%) |
Jul 09, 2019 | 3.883 | 3.897 | 3.862 | 3.897 | 7,152 | +0.03(+0.89%) |
Jul 08, 2019 | 3.805 | 3.966 | 3.801 | 3.862 | 18,195 | +0.00(+0.00%) |
Jul 05, 2019 | 3.812 | 3.929 | 3.812 | 3.862 | 8,989 | +0.01(+0.36%) |
Jul 03, 2019 | 3.793 | 3.965 | 3.793 | 3.848 | 15,949 | -0.19(-4.62%) |
Jul 02, 2019 | 3.890 | 4.050 | 3.807 | 4.035 | 54,387 | +0.10(+2.63%) |
Jul 01, 2019 | 4.138 | 4.662 | 3.724 | 3.931 | 975,709 | +0.66(+20.00%) |
Jun 28, 2019 | 3.375 | 3.375 | 3.255 | 3.276 | 6,089 | +0.01(+0.42%) |
Jun 27, 2019 | 3.551 | 3.551 | 3.262 | 3.262 | 10,668 | -0.08(-2.47%) |
Jun 26, 2019 | 3.366 | 3.483 | 3.345 | 3.345 | 5,814 | -0.17(-4.72%) |
Jun 25, 2019 | 3.386 | 3.511 | 3.386 | 3.511 | 1,322 | -0.01(-0.20%) |
Jun 24, 2019 | 3.221 | 3.524 | 3.221 | 3.517 | 961 | +0.26(+7.82%) |
Jun 21, 2019 | 3.386 | 3.497 | 3.262 | 3.262 | 1,594 | -0.06(-1.66%) |
Jun 20, 2019 | 3.504 | 3.552 | 3.214 | 3.317 | 7,120 | -0.27(-7.50%) |
Jun 19, 2019 | 3.290 | 3.586 | 3.207 | 3.586 | 15,460 | +0.21(+6.12%) |
Jun 18, 2019 | 3.214 | 3.380 | 3.214 | 3.380 | 345 | -0.03(-0.81%) |
Jun 17, 2019 | 3.307 | 3.428 | 3.307 | 3.407 | 2,921 | +0.08(+2.28%) |
Jun 14, 2019 | 3.414 | 3.414 | 3.186 | 3.331 | 1,594 | -0.08(-2.42%) |
Jun 13, 2019 | 3.414 | 3.414 | 3.414 | 3.414 | 830 | -0.00(-0.13%) |
Jun 12, 2019 | 3.418 | 3.418 | 3.418 | 3.418 | 3,198 | -0.00(-0.07%) |
Jun 11, 2019 | 3.214 | 3.435 | 3.214 | 3.421 | 1,429 | +0.07(+2.16%) |
Jun 10, 2019 | 3.359 | 3.468 | 3.242 | 3.348 | 22,421 | -0.10(-2.90%) |
Jun 07, 2019 | 3.393 | 3.448 | 3.378 | 3.448 | 2,174 | -0.07(-1.96%) |
Jun 06, 2019 | 3.448 | 3.517 | 3.397 | 3.517 | 50,286 | +0.07(+2.00%) |
Jun 05, 2019 | 3.448 | 3.448 | 3.380 | 3.448 | 25,312 | -0.14(-4.03%) |
Jun 04, 2019 | 3.593 | 3.593 | 3.593 | 82 | +0.00(+0.00%) |