Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 3.360 | 3.650 | 3.150 | 3.240 | 77,400 | -0.09(-2.70%) |
Aug 29, 2019 | 3.100 | 3.370 | 2.920 | 3.330 | 140,148 | +0.23(+7.42%) |
Aug 28, 2019 | 3.000 | 3.230 | 2.935 | 3.100 | 138,088 | +0.11(+3.68%) |
Aug 27, 2019 | 3.360 | 3.420 | 2.960 | 2.990 | 173,397 | -0.35(-10.48%) |
Aug 26, 2019 | 3.270 | 3.580 | 3.220 | 3.340 | 67,868 | +0.13(+4.05%) |
Aug 23, 2019 | 3.530 | 3.530 | 3.200 | 3.210 | 56,800 | -0.32(-9.07%) |
Aug 22, 2019 | 3.940 | 3.940 | 3.520 | 3.530 | 38,530 | -0.41(-10.41%) |
Aug 21, 2019 | 4.020 | 4.220 | 3.840 | 3.940 | 90,609 | +0.11(+2.87%) |
Aug 20, 2019 | 3.710 | 4.040 | 3.660 | 3.830 | 33,876 | +0.11(+2.96%) |
Aug 19, 2019 | 3.550 | 3.790 | 3.450 | 3.720 | 47,390 | +0.20(+5.68%) |
Aug 16, 2019 | 3.610 | 3.662 | 3.371 | 3.520 | 48,300 | -0.07(-1.95%) |
Aug 15, 2019 | 3.480 | 3.670 | 3.460 | 3.590 | 59,117 | +0.13(+3.76%) |
Aug 14, 2019 | 3.270 | 3.530 | 3.210 | 3.460 | 112,159 | +0.11(+3.28%) |
Aug 13, 2019 | 3.240 | 3.360 | 3.130 | 3.350 | 67,514 | +0.12(+3.72%) |
Aug 12, 2019 | 3.200 | 3.270 | 3.120 | 3.230 | 46,764 | +0.02(+0.62%) |
Aug 09, 2019 | 3.550 | 3.660 | 3.200 | 3.210 | 87,000 | -0.33(-9.32%) |
Aug 08, 2019 | 2.950 | 3.600 | 2.920 | 3.540 | 98,932 | +0.61(+20.82%) |
Aug 07, 2019 | 3.250 | 3.335 | 2.920 | 2.930 | 131,163 | -0.32(-9.85%) |
Aug 06, 2019 | 3.320 | 3.410 | 3.200 | 3.250 | 84,389 | -0.07(-2.11%) |
Aug 05, 2019 | 3.510 | 3.510 | 3.290 | 3.320 | 124,944 | -0.29(-8.03%) |
Aug 02, 2019 | 3.610 | 3.670 | 3.470 | 3.610 | 137,800 | -0.11(-2.96%) |
Aug 01, 2019 | 4.030 | 4.295 | 3.710 | 3.720 | 64,087 | -0.31(-7.69%) |
Jul 31, 2019 | 4.120 | 4.330 | 3.880 | 4.030 | 112,836 | -0.14(-3.36%) |
Jul 30, 2019 | 4.170 | 4.300 | 4.120 | 4.170 | 69,333 | -0.08(-1.88%) |
Jul 29, 2019 | 4.300 | 4.426 | 4.180 | 4.250 | 68,484 | -0.06(-1.39%) |
Jul 26, 2019 | 4.240 | 4.350 | 4.210 | 4.310 | 44,100 | +0.06(+1.41%) |
Jul 25, 2019 | 4.450 | 4.470 | 4.230 | 4.250 | 42,151 | -0.22(-4.92%) |
Jul 24, 2019 | 4.310 | 4.550 | 4.200 | 4.470 | 65,748 | +0.08(+1.82%) |
Jul 23, 2019 | 4.500 | 4.530 | 4.230 | 4.390 | 95,929 | -0.14(-3.09%) |
Jul 22, 2019 | 4.630 | 4.660 | 4.500 | 4.530 | 46,721 | -0.07(-1.52%) |
Jul 19, 2019 | 4.570 | 4.640 | 4.550 | 4.600 | 52,000 | -0.02(-0.43%) |
Jul 18, 2019 | 4.650 | 4.670 | 4.580 | 4.620 | 38,417 | -0.03(-0.65%) |
Jul 17, 2019 | 4.820 | 4.830 | 4.550 | 4.650 | 122,102 | -0.25(-5.10%) |
Jul 16, 2019 | 4.890 | 5.000 | 4.780 | 4.900 | 45,187 | +0.05(+1.03%) |
Jul 15, 2019 | 4.970 | 4.970 | 4.780 | 4.850 | 62,481 | -0.12(-2.41%) |
Jul 12, 2019 | 5.210 | 5.210 | 4.910 | 4.970 | 66,700 | -0.28(-5.33%) |
Jul 11, 2019 | 5.390 | 5.420 | 5.120 | 5.250 | 60,759 | -0.15(-2.78%) |
Jul 10, 2019 | 5.370 | 5.460 | 5.290 | 5.400 | 51,211 | +0.03(+0.56%) |
Jul 09, 2019 | 5.230 | 5.400 | 5.230 | 5.370 | 79,428 | +0.34(+6.76%) |
Jul 08, 2019 | 5.380 | 5.430 | 5.030 | 5.030 | 140,712 | -0.37(-6.85%) |
Jul 05, 2019 | 5.410 | 5.410 | 5.247 | 5.400 | 59,200 | +0.00(+0.00%) |
Jul 03, 2019 | 5.100 | 5.640 | 5.100 | 5.400 | 134,500 | +0.31(+6.09%) |
Jul 02, 2019 | 5.640 | 5.650 | 5.000 | 5.090 | 645,452 | -0.76(-12.99%) |
Jul 01, 2019 | 5.530 | 5.930 | 5.380 | 5.850 | 526,726 | +0.41(+7.54%) |
Jun 28, 2019 | 4.850 | 5.500 | 4.750 | 5.440 | 3,035,500 | +0.56(+11.48%) |
Jun 27, 2019 | 4.900 | 5.140 | 4.800 | 4.880 | 136,715 | -0.02(-0.41%) |
Jun 26, 2019 | 4.990 | 4.990 | 4.810 | 4.900 | 135,498 | +0.02(+0.41%) |
Jun 25, 2019 | 4.970 | 5.000 | 4.800 | 4.880 | 103,897 | -0.03(-0.61%) |
Jun 24, 2019 | 4.970 | 4.990 | 4.740 | 4.910 | 106,140 | -0.09(-1.80%) |
Jun 21, 2019 | 4.950 | 5.010 | 4.680 | 5.000 | 136,500 | +0.07(+1.42%) |
Jun 20, 2019 | 5.070 | 5.130 | 4.900 | 4.930 | 73,504 | -0.12(-2.38%) |
Jun 19, 2019 | 5.150 | 5.195 | 4.930 | 5.050 | 72,596 | -0.08(-1.56%) |
Jun 18, 2019 | 5.310 | 5.310 | 5.050 | 5.130 | 216,302 | -0.02(-0.39%) |
Jun 17, 2019 | 5.350 | 5.490 | 5.150 | 5.150 | 82,206 | -0.19(-3.56%) |
Jun 14, 2019 | 5.690 | 5.972 | 5.300 | 5.340 | 126,300 | -0.37(-6.48%) |
Jun 13, 2019 | 5.420 | 5.770 | 5.385 | 5.710 | 167,310 | +0.31(+5.74%) |
Jun 12, 2019 | 5.210 | 5.490 | 5.210 | 5.400 | 165,438 | +0.15(+2.86%) |
Jun 11, 2019 | 5.000 | 5.370 | 4.900 | 5.250 | 268,612 | +0.27(+5.42%) |
Jun 10, 2019 | 4.860 | 5.130 | 4.629 | 4.980 | 252,621 | +0.13(+2.68%) |
Jun 07, 2019 | 4.870 | 5.050 | 4.800 | 4.850 | 134,500 | -0.02(-0.41%) |
Jun 06, 2019 | 4.970 | 5.040 | 4.770 | 4.870 | 43,507 | -0.10(-2.01%) |
Jun 05, 2019 | 4.990 | 5.080 | 4.670 | 4.970 | 49,987 | -0.04(-0.80%) |
Jun 04, 2019 | 4.770 | 5.090 | 4.740 | 5.010 | 53,028 | +0.29(+6.14%) |