Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 3.920 | 4.000 | 3.840 | 4.000 | 9,800 | -0.08(-1.96%) |
Aug 29, 2019 | 4.070 | 4.090 | 3.930 | 4.080 | 540 | +0.17(+4.35%) |
Aug 28, 2019 | 3.903 | 3.970 | 3.798 | 3.910 | 7,745 | +0.11(+2.89%) |
Aug 27, 2019 | 3.980 | 4.030 | 3.750 | 3.800 | 11,575 | -0.23(-5.71%) |
Aug 26, 2019 | 3.950 | 4.030 | 3.950 | 4.030 | 1,195 | +0.00(+0.00%) |
Aug 23, 2019 | 3.950 | 4.050 | 3.950 | 4.030 | 5,300 | -0.08(-1.95%) |
Aug 22, 2019 | 4.120 | 4.170 | 3.960 | 4.110 | 11,522 | -0.05(-1.20%) |
Aug 21, 2019 | 4.180 | 4.180 | 3.960 | 4.160 | 1,178 | -0.04(-0.95%) |
Aug 20, 2019 | 3.769 | 4.231 | 3.769 | 4.200 | 8,398 | +0.25(+6.33%) |
Aug 19, 2019 | 4.250 | 4.320 | 3.850 | 3.950 | 32,843 | -0.01(-0.29%) |
Aug 16, 2019 | 3.800 | 4.940 | 3.800 | 3.961 | 79,600 | +0.44(+12.54%) |
Aug 15, 2019 | 3.670 | 3.869 | 3.500 | 3.520 | 7,816 | -0.15(-4.09%) |
Aug 14, 2019 | 4.370 | 4.370 | 3.624 | 3.670 | 38,410 | -0.70(-16.02%) |
Aug 13, 2019 | 4.350 | 5.350 | 3.945 | 4.370 | 191,054 | +0.04(+0.92%) |
Aug 12, 2019 | 3.870 | 4.375 | 3.870 | 4.330 | 1,482 | +0.13(+3.08%) |
Aug 09, 2019 | 4.000 | 4.250 | 3.850 | 4.201 | 4,600 | +0.18(+4.50%) |
Aug 08, 2019 | 3.900 | 4.295 | 3.900 | 4.020 | 1,094 | -0.23(-5.43%) |
Aug 07, 2019 | 3.914 | 4.339 | 3.900 | 4.251 | 8,527 | +0.25(+6.27%) |
Aug 06, 2019 | 4.000 | 4.400 | 3.880 | 4.000 | 11,360 | -0.26(-6.10%) |
Aug 05, 2019 | 3.850 | 4.420 | 3.850 | 4.260 | 3,758 | +0.06(+1.43%) |
Aug 02, 2019 | 3.870 | 4.350 | 3.850 | 4.200 | 2,400 | +0.70(+20.00%) |
Aug 01, 2019 | 4.000 | 4.221 | 3.450 | 3.500 | 11,588 | -0.50(-12.46%) |
Jul 31, 2019 | 4.000 | 4.200 | 3.860 | 3.998 | 8,313 | -0.20(-4.80%) |
Jul 30, 2019 | 3.790 | 4.380 | 3.560 | 4.200 | 15,446 | +0.39(+10.24%) |
Jul 29, 2019 | 3.290 | 4.450 | 3.290 | 3.810 | 9,557 | +0.31(+8.86%) |
Jul 26, 2019 | 3.200 | 3.500 | 3.200 | 3.500 | 7,800 | +0.17(+5.11%) |
Jul 25, 2019 | 3.620 | 3.620 | 3.210 | 3.330 | 3,903 | -0.12(-3.53%) |
Jul 24, 2019 | 3.260 | 3.500 | 3.010 | 3.452 | 6,709 | +0.16(+4.91%) |
Jul 23, 2019 | 3.160 | 3.290 | 2.830 | 3.290 | 5,384 | +0.13(+4.11%) |
Jul 22, 2019 | 3.290 | 3.300 | 2.750 | 3.160 | 13,740 | +0.11(+3.61%) |
Jul 19, 2019 | 3.600 | 3.700 | 2.713 | 3.050 | 16,900 | -0.40(-11.59%) |
Jul 18, 2019 | 3.690 | 3.690 | 3.450 | 3.450 | 1,434 | -0.16(-4.43%) |
Jul 17, 2019 | 3.600 | 3.700 | 3.560 | 3.610 | 2,070 | -0.14(-3.73%) |
Jul 16, 2019 | 3.993 | 3.993 | 3.610 | 3.750 | 4,893 | +0.01(+0.22%) |
Jul 15, 2019 | 3.962 | 3.962 | 3.742 | 3.742 | 1,651 | +0.18(+5.07%) |
Jul 12, 2019 | 4.021 | 4.188 | 3.268 | 3.561 | 14,000 | -0.29(-7.50%) |
Jul 11, 2019 | 4.056 | 4.160 | 3.850 | 3.850 | 4,868 | -0.32(-7.67%) |
Jul 10, 2019 | 3.900 | 4.170 | 3.900 | 4.170 | 2,609 | -0.01(-0.26%) |
Jul 09, 2019 | 4.200 | 4.600 | 3.850 | 4.181 | 5,674 | -0.02(-0.46%) |
Jul 08, 2019 | 4.590 | 4.600 | 4.200 | 4.200 | 5,228 | -0.09(-2.14%) |
Jul 05, 2019 | 4.300 | 4.330 | 4.200 | 4.292 | 2,700 | +0.09(+2.19%) |
Jul 03, 2019 | 4.200 | 4.200 | 4.200 | 8 | +0.00(+0.00%) | |
Jul 02, 2019 | 4.200 | 4.380 | 4.200 | 4.200 | 4,983 | -0.20(-4.55%) |
Jul 01, 2019 | 4.230 | 4.400 | 4.200 | 4.400 | 7,573 | +0.41(+10.28%) |
Jun 28, 2019 | 4.140 | 4.140 | 3.900 | 3.990 | 2,100 | +0.07(+1.79%) |
Jun 27, 2019 | 4.090 | 4.275 | 3.800 | 3.920 | 1,714 | +0.12(+3.16%) |
Jun 26, 2019 | 3.800 | 3.920 | 3.800 | 3.800 | 2,325 | -0.00(-0.05%) |
Jun 25, 2019 | 3.870 | 4.032 | 3.800 | 3.802 | 9,975 | -0.33(-7.94%) |
Jun 24, 2019 | 4.350 | 4.350 | 3.800 | 4.130 | 15,802 | +0.10(+2.48%) |
Jun 21, 2019 | 4.550 | 4.550 | 4.030 | 4.030 | 15,600 | -0.54(-11.82%) |
Jun 20, 2019 | 4.610 | 4.610 | 4.320 | 4.570 | 11,943 | -0.13(-2.77%) |
Jun 19, 2019 | 4.800 | 5.000 | 4.250 | 4.700 | 22,373 | -0.28(-5.62%) |
Jun 18, 2019 | 5.080 | 5.100 | 4.800 | 4.980 | 3,499 | -0.02(-0.40%) |
Jun 17, 2019 | 4.960 | 5.150 | 4.810 | 5.000 | 39,904 | +0.25(+5.26%) |
Jun 14, 2019 | 4.422 | 4.760 | 4.422 | 4.750 | 4,100 | +0.03(+0.64%) |
Jun 13, 2019 | 4.900 | 5.000 | 4.630 | 4.720 | 16,477 | -0.12(-2.48%) |
Jun 12, 2019 | 4.400 | 5.067 | 4.400 | 4.840 | 11,513 | +0.42(+9.50%) |
Jun 11, 2019 | 4.700 | 4.937 | 4.400 | 4.420 | 15,805 | -0.28(-5.96%) |
Jun 10, 2019 | 4.618 | 4.990 | 4.605 | 4.700 | 2,545 | -0.12(-2.49%) |
Jun 07, 2019 | 4.990 | 5.370 | 4.623 | 4.820 | 11,000 | -0.08(-1.63%) |
Jun 06, 2019 | 5.400 | 5.425 | 4.876 | 4.900 | 4,762 | +0.11(+2.30%) |
Jun 05, 2019 | 4.790 | 5.500 | 4.670 | 4.790 | 26,561 | -0.15(-3.10%) |
Jun 04, 2019 | 4.877 | 4.989 | 4.716 | 4.943 | 3,541 | +0.18(+3.84%) |