Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 4.135 | 4.239 | 4.096 | 4.188 | 682,698 | +0.08(+1.99%) |
Aug 29, 2019 | 3.947 | 4.168 | 3.947 | 4.106 | 452,001 | +0.18(+4.53%) |
Aug 28, 2019 | 3.904 | 4.024 | 3.875 | 3.928 | 291,405 | +0.02(+0.62%) |
Aug 27, 2019 | 4.009 | 4.139 | 3.889 | 3.904 | 291,538 | -0.11(-2.64%) |
Aug 26, 2019 | 4.149 | 4.231 | 3.952 | 4.009 | 366,972 | -0.07(-1.77%) |
Aug 23, 2019 | 4.221 | 4.260 | 4.014 | 4.082 | 584,635 | -0.15(-3.64%) |
Aug 22, 2019 | 4.457 | 4.500 | 4.212 | 4.236 | 434,537 | -0.21(-4.76%) |
Aug 21, 2019 | 4.563 | 4.563 | 4.380 | 4.447 | 203,914 | -0.08(-1.81%) |
Aug 20, 2019 | 4.592 | 4.693 | 4.515 | 4.529 | 204,566 | -0.09(-1.88%) |
Aug 19, 2019 | 4.568 | 4.717 | 4.486 | 4.616 | 261,164 | +0.12(+2.68%) |
Aug 16, 2019 | 4.356 | 4.520 | 4.303 | 4.496 | 346,543 | +0.16(+3.78%) |
Aug 15, 2019 | 4.481 | 4.481 | 4.308 | 4.332 | 242,835 | -0.16(-3.54%) |
Aug 14, 2019 | 4.544 | 4.575 | 4.428 | 4.491 | 475,788 | -0.10(-2.20%) |
Aug 13, 2019 | 4.332 | 4.693 | 4.313 | 4.592 | 277,868 | +0.26(+6.00%) |
Aug 12, 2019 | 4.409 | 4.452 | 4.226 | 4.332 | 299,539 | -0.08(-1.75%) |
Aug 09, 2019 | 4.693 | 4.746 | 4.332 | 4.409 | 580,065 | -0.35(-7.38%) |
Aug 08, 2019 | 4.861 | 4.972 | 4.650 | 4.760 | 694,035 | -0.13(-2.66%) |
Aug 07, 2019 | 4.842 | 4.982 | 4.813 | 4.890 | 188,394 | +0.05(+0.99%) |
Aug 06, 2019 | 4.919 | 5.011 | 4.818 | 4.842 | 257,694 | -0.11(-2.14%) |
Aug 05, 2019 | 5.001 | 5.030 | 4.813 | 4.948 | 501,477 | -0.12(-2.37%) |
Aug 02, 2019 | 5.001 | 5.121 | 4.934 | 5.068 | 152,911 | +0.04(+0.86%) |
Aug 01, 2019 | 5.088 | 5.184 | 5.006 | 5.025 | 265,296 | -0.06(-1.23%) |
Jul 31, 2019 | 5.232 | 5.376 | 5.064 | 5.088 | 406,141 | -0.11(-2.13%) |
Jul 30, 2019 | 5.020 | 5.271 | 4.881 | 5.198 | 346,912 | +0.19(+3.85%) |
Jul 29, 2019 | 5.015 | 5.073 | 4.837 | 5.006 | 234,417 | -0.01(-0.19%) |
Jul 26, 2019 | 4.876 | 5.049 | 4.847 | 5.015 | 201,111 | +0.16(+3.27%) |
Jul 25, 2019 | 5.001 | 5.049 | 4.837 | 4.857 | 325,040 | -0.18(-3.63%) |
Jul 24, 2019 | 5.059 | 5.087 | 4.958 | 5.039 | 223,457 | -0.02(-0.38%) |
Jul 23, 2019 | 5.309 | 5.323 | 4.934 | 5.059 | 615,211 | -0.31(-5.82%) |
Jul 22, 2019 | 5.343 | 5.564 | 5.271 | 5.372 | 328,827 | +0.00(+0.09%) |
Jul 19, 2019 | 5.343 | 5.405 | 5.290 | 5.367 | 271,126 | +0.00(+0.09%) |
Jul 18, 2019 | 5.261 | 5.420 | 5.169 | 5.362 | 351,398 | +0.08(+1.55%) |
Jul 17, 2019 | 5.165 | 5.343 | 5.116 | 5.280 | 477,402 | +0.10(+1.86%) |
Jul 16, 2019 | 4.996 | 5.266 | 4.996 | 5.184 | 304,180 | +0.21(+4.26%) |
Jul 15, 2019 | 5.174 | 5.198 | 4.962 | 4.972 | 225,327 | -0.12(-2.36%) |
Jul 12, 2019 | 5.131 | 5.237 | 5.054 | 5.092 | 271,957 | -0.04(-0.75%) |
Jul 11, 2019 | 4.958 | 5.174 | 4.958 | 5.131 | 324,225 | +0.14(+2.80%) |
Jul 10, 2019 | 5.189 | 5.194 | 4.967 | 4.991 | 300,214 | -0.15(-2.99%) |
Jul 09, 2019 | 5.015 | 5.218 | 5.011 | 5.145 | 396,700 | +0.09(+1.81%) |
Jul 08, 2019 | 4.958 | 5.160 | 4.938 | 5.054 | 224,924 | +0.05(+0.96%) |
Jul 05, 2019 | 5.054 | 5.131 | 4.934 | 5.006 | 414,065 | -0.08(-1.61%) |
Jul 03, 2019 | 5.256 | 5.328 | 5.083 | 5.088 | 234,352 | -0.14(-2.76%) |
Jul 02, 2019 | 5.237 | 5.343 | 5.064 | 5.232 | 255,656 | +0.02(+0.46%) |
Jul 01, 2019 | 5.482 | 5.747 | 5.136 | 5.208 | 1,023,239 | -0.15(-2.79%) |
Jun 28, 2019 | 5.116 | 5.477 | 5.116 | 5.357 | 4,575,906 | +0.23(+4.51%) |
Jun 27, 2019 | 4.967 | 5.184 | 4.962 | 5.126 | 357,971 | +0.19(+3.90%) |
Jun 26, 2019 | 5.194 | 5.271 | 4.910 | 4.934 | 410,514 | -0.25(-4.83%) |
Jun 25, 2019 | 5.502 | 5.530 | 5.116 | 5.184 | 389,403 | -0.18(-3.32%) |
Jun 24, 2019 | 5.348 | 5.424 | 5.174 | 5.362 | 410,919 | -0.01(-0.18%) |
Jun 21, 2019 | 5.463 | 5.463 | 5.304 | 5.372 | 275,073 | -0.15(-2.70%) |
Jun 20, 2019 | 5.372 | 5.530 | 5.141 | 5.521 | 414,893 | +0.13(+2.41%) |
Jun 19, 2019 | 5.203 | 5.439 | 5.172 | 5.391 | 381,540 | +0.19(+3.61%) |
Jun 18, 2019 | 5.088 | 5.285 | 5.031 | 5.203 | 385,641 | +0.15(+2.95%) |
Jun 17, 2019 | 4.953 | 5.174 | 4.953 | 5.054 | 331,862 | +0.06(+1.25%) |
Jun 14, 2019 | 5.174 | 5.227 | 4.950 | 4.991 | 297,304 | -0.20(-3.89%) |
Jun 13, 2019 | 5.054 | 5.258 | 5.049 | 5.194 | 294,835 | +0.16(+3.25%) |
Jun 12, 2019 | 5.059 | 5.150 | 4.996 | 5.030 | 302,780 | -0.05(-1.04%) |
Jun 11, 2019 | 5.376 | 5.429 | 4.910 | 5.083 | 431,234 | -0.30(-5.63%) |
Jun 10, 2019 | 5.699 | 5.699 | 5.304 | 5.386 | 708,177 | -0.23(-4.11%) |
Jun 07, 2019 | 5.449 | 5.617 | 5.391 | 5.617 | 352,983 | +0.30(+5.71%) |
Jun 06, 2019 | 5.511 | 5.712 | 5.275 | 5.314 | 567,111 | -0.08(-1.43%) |
Jun 05, 2019 | 4.866 | 5.415 | 4.770 | 5.391 | 622,942 | +0.52(+10.78%) |
Jun 04, 2019 | 4.852 | 4.910 | 4.751 | 4.866 | 558,850 | +0.02(+0.50%) |