Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 3.930 | 3.990 | 3.860 | 3.960 | 2,721,900 | +0.06(+1.54%) |
Aug 29, 2019 | 3.810 | 3.930 | 3.780 | 3.900 | 894,093 | +0.12(+3.17%) |
Aug 28, 2019 | 3.710 | 3.830 | 3.680 | 3.780 | 1,229,021 | +0.06(+1.61%) |
Aug 27, 2019 | 3.680 | 3.850 | 3.670 | 3.720 | 976,993 | +0.06(+1.64%) |
Aug 26, 2019 | 3.620 | 3.720 | 3.580 | 3.660 | 657,506 | +0.06(+1.67%) |
Aug 23, 2019 | 3.710 | 3.750 | 3.580 | 3.600 | 613,700 | -0.11(-2.96%) |
Aug 22, 2019 | 3.730 | 3.750 | 3.640 | 3.710 | 464,948 | -0.02(-0.54%) |
Aug 21, 2019 | 3.750 | 3.770 | 3.650 | 3.730 | 613,208 | +0.01(+0.27%) |
Aug 20, 2019 | 3.770 | 3.820 | 3.690 | 3.720 | 1,835,766 | -0.03(-0.80%) |
Aug 19, 2019 | 3.840 | 3.840 | 3.690 | 3.750 | 726,376 | -0.06(-1.57%) |
Aug 16, 2019 | 3.750 | 3.840 | 3.680 | 3.810 | 2,742,700 | +0.07(+1.87%) |
Aug 15, 2019 | 3.800 | 3.830 | 3.680 | 3.740 | 1,005,306 | -0.05(-1.32%) |
Aug 14, 2019 | 3.720 | 3.830 | 3.720 | 3.790 | 793,483 | -0.06(-1.56%) |
Aug 13, 2019 | 3.760 | 3.970 | 3.700 | 3.850 | 1,416,748 | +0.07(+1.85%) |
Aug 12, 2019 | 3.460 | 4.080 | 3.460 | 3.780 | 3,011,153 | +0.26(+7.39%) |
Aug 09, 2019 | 3.290 | 3.660 | 3.010 | 3.520 | 5,690,900 | -1.30(-26.97%) |
Aug 08, 2019 | 4.830 | 4.890 | 4.730 | 4.820 | 1,306,131 | +0.04(+0.84%) |
Aug 07, 2019 | 4.830 | 4.870 | 4.710 | 4.780 | 702,377 | -0.10(-2.05%) |
Aug 06, 2019 | 5.090 | 5.190 | 4.780 | 4.880 | 826,287 | -0.19(-3.75%) |
Aug 05, 2019 | 5.200 | 5.240 | 4.950 | 5.070 | 1,622,544 | -0.26(-4.88%) |
Aug 02, 2019 | 5.280 | 5.340 | 5.195 | 5.330 | 672,000 | +0.03(+0.57%) |
Aug 01, 2019 | 5.070 | 5.320 | 5.070 | 5.300 | 1,541,695 | +0.22(+4.33%) |
Jul 31, 2019 | 5.070 | 5.140 | 5.030 | 5.080 | 1,276,155 | +0.01(+0.20%) |
Jul 30, 2019 | 5.090 | 5.230 | 5.070 | 5.070 | 834,032 | -0.06(-1.17%) |
Jul 29, 2019 | 5.260 | 5.300 | 5.060 | 5.130 | 629,492 | -0.14(-2.66%) |
Jul 26, 2019 | 5.230 | 5.350 | 5.225 | 5.270 | 1,410,200 | +0.10(+1.93%) |
Jul 25, 2019 | 5.230 | 5.297 | 5.135 | 5.170 | 853,630 | -0.05(-0.96%) |
Jul 24, 2019 | 5.140 | 5.230 | 5.110 | 5.220 | 794,241 | +0.06(+1.16%) |
Jul 23, 2019 | 5.050 | 5.180 | 4.990 | 5.160 | 924,395 | +0.10(+1.98%) |
Jul 22, 2019 | 5.180 | 5.210 | 4.980 | 5.060 | 1,453,126 | -0.11(-2.13%) |
Jul 19, 2019 | 5.200 | 5.286 | 5.170 | 5.170 | 472,400 | -0.03(-0.58%) |
Jul 18, 2019 | 5.190 | 5.215 | 5.030 | 5.200 | 3,507,555 | +0.01(+0.19%) |
Jul 17, 2019 | 5.250 | 5.290 | 5.160 | 5.190 | 866,907 | -0.06(-1.14%) |
Jul 16, 2019 | 5.280 | 5.355 | 5.240 | 5.250 | 515,273 | -0.02(-0.38%) |
Jul 15, 2019 | 5.330 | 5.360 | 5.220 | 5.270 | 553,816 | -0.07(-1.31%) |
Jul 12, 2019 | 5.320 | 5.390 | 5.310 | 5.340 | 494,800 | +0.00(+0.00%) |
Jul 11, 2019 | 5.430 | 5.450 | 5.320 | 5.340 | 4,218,983 | -0.10(-1.84%) |
Jul 10, 2019 | 5.360 | 5.585 | 5.350 | 5.440 | 1,050,767 | +0.09(+1.68%) |
Jul 09, 2019 | 5.360 | 5.400 | 5.270 | 5.350 | 905,772 | -0.02(-0.37%) |
Jul 08, 2019 | 5.490 | 5.510 | 5.340 | 5.370 | 834,658 | -0.12(-2.19%) |
Jul 05, 2019 | 5.390 | 5.550 | 5.300 | 5.490 | 513,300 | +0.07(+1.29%) |
Jul 03, 2019 | 5.490 | 5.525 | 5.385 | 5.420 | 544,100 | -0.06(-1.09%) |
Jul 02, 2019 | 5.520 | 5.590 | 5.430 | 5.480 | 4,098,458 | -0.03(-0.54%) |
Jul 01, 2019 | 5.500 | 5.540 | 5.390 | 5.510 | 2,582,997 | +0.05(+0.92%) |
Jun 28, 2019 | 5.300 | 5.490 | 5.245 | 5.460 | 4,115,200 | +0.25(+4.80%) |
Jun 27, 2019 | 5.280 | 5.290 | 5.160 | 5.210 | 4,689,577 | -0.04(-0.76%) |
Jun 26, 2019 | 5.330 | 5.345 | 5.160 | 5.250 | 2,766,781 | -0.04(-0.76%) |
Jun 25, 2019 | 5.360 | 5.380 | 5.275 | 5.290 | 1,225,964 | -0.07(-1.31%) |
Jun 24, 2019 | 5.310 | 5.360 | 5.260 | 5.360 | 1,075,853 | +0.05(+0.94%) |
Jun 21, 2019 | 5.290 | 5.330 | 5.180 | 5.310 | 1,363,300 | -0.01(-0.19%) |
Jun 20, 2019 | 5.460 | 5.490 | 5.290 | 5.320 | 3,864,873 | -0.09(-1.66%) |
Jun 19, 2019 | 5.430 | 5.490 | 5.380 | 5.410 | 1,512,104 | -0.01(-0.18%) |
Jun 18, 2019 | 5.390 | 5.485 | 5.380 | 5.420 | 869,355 | +0.08(+1.50%) |
Jun 17, 2019 | 5.490 | 5.565 | 5.330 | 5.340 | 3,278,258 | -0.15(-2.73%) |
Jun 14, 2019 | 5.550 | 5.645 | 5.460 | 5.490 | 703,200 | -0.05(-0.90%) |
Jun 13, 2019 | 5.510 | 5.660 | 5.470 | 5.540 | 4,974,012 | +0.04(+0.73%) |
Jun 12, 2019 | 5.280 | 5.550 | 5.240 | 5.500 | 5,736,818 | +0.24(+4.56%) |
Jun 11, 2019 | 5.420 | 5.450 | 5.250 | 5.260 | 4,927,888 | -0.14(-2.59%) |
Jun 10, 2019 | 5.460 | 5.590 | 5.330 | 5.400 | 1,264,810 | -0.05(-0.92%) |
Jun 07, 2019 | 5.290 | 5.570 | 5.270 | 5.450 | 3,209,100 | +0.19(+3.61%) |
Jun 06, 2019 | 5.260 | 5.310 | 5.130 | 5.260 | 4,049,427 | -0.03(-0.57%) |
Jun 05, 2019 | 5.350 | 5.420 | 5.240 | 5.290 | 2,785,213 | -0.02(-0.38%) |
Jun 04, 2019 | 5.360 | 5.380 | 5.020 | 5.310 | 3,676,562 | +0.01(+0.19%) |