Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 4.423 | 4.666 | 4.261 | 4.633 | 13,071 | +0.18(+3.95%) |
Aug 29, 2019 | 4.599 | 4.599 | 4.423 | 4.457 | 1,147 | -0.14(-3.09%) |
Aug 28, 2019 | 4.463 | 4.599 | 4.397 | 4.599 | 1,672 | +0.07(+1.49%) |
Aug 27, 2019 | 4.261 | 4.531 | 4.125 | 4.531 | 1,921 | +0.47(+11.67%) |
Aug 26, 2019 | 4.389 | 4.403 | 3.877 | 4.058 | 4,073 | -0.20(-4.76%) |
Aug 23, 2019 | 4.599 | 4.599 | 4.261 | 4.261 | 2,868 | -0.03(-0.79%) |
Aug 22, 2019 | 4.261 | 4.549 | 4.261 | 4.294 | 16,445 | -0.10(-2.28%) |
Aug 21, 2019 | 4.051 | 4.475 | 4.051 | 4.394 | 13,168 | +0.36(+8.81%) |
Aug 20, 2019 | 3.917 | 4.261 | 3.821 | 4.039 | 2,231 | +0.12(+3.11%) |
Aug 19, 2019 | 3.787 | 4.396 | 3.787 | 3.917 | 10,199 | +0.33(+9.28%) |
Aug 16, 2019 | 3.645 | 3.693 | 3.584 | 3.584 | 635 | -0.10(-2.75%) |
Aug 15, 2019 | 3.537 | 3.686 | 3.537 | 3.686 | 512 | +0.03(+0.93%) |
Aug 14, 2019 | 3.652 | 3.958 | 3.497 | 3.652 | 733 | +0.19(+5.63%) |
Aug 13, 2019 | 3.678 | 3.720 | 3.449 | 3.457 | 2,319 | -0.19(-5.33%) |
Aug 12, 2019 | 3.720 | 3.720 | 3.534 | 3.652 | 2,738 | -0.07(-1.82%) |
Aug 09, 2019 | 3.652 | 3.720 | 3.584 | 3.720 | 3,888 | +0.00(+0.00%) |
Aug 08, 2019 | 3.855 | 3.855 | 3.584 | 3.720 | 5,494 | -0.14(-3.51%) |
Aug 07, 2019 | 3.584 | 3.990 | 3.584 | 3.855 | 6,369 | +0.26(+7.34%) |
Aug 06, 2019 | 3.720 | 3.720 | 3.591 | 3.591 | 4,815 | -0.13(-3.42%) |
Aug 05, 2019 | 3.958 | 3.958 | 3.718 | 3.718 | 1,740 | -0.47(-11.32%) |
Aug 02, 2019 | 3.922 | 4.211 | 3.920 | 4.193 | 251 | +0.20(+5.08%) |
Aug 01, 2019 | 3.990 | 4.058 | 3.922 | 3.990 | 1,436 | +0.00(+0.00%) |
Jul 31, 2019 | 4.079 | 4.079 | 3.956 | 3.990 | 2,040 | +0.07(+1.72%) |
Jul 30, 2019 | 4.193 | 4.193 | 3.922 | 3.922 | 2,918 | -0.27(-6.45%) |
Jul 29, 2019 | 4.261 | 4.283 | 4.058 | 4.193 | 10,136 | -0.07(-1.59%) |
Jul 26, 2019 | 4.300 | 4.300 | 4.261 | 4.261 | 813 | -0.04(-0.93%) |
Jul 25, 2019 | 4.510 | 4.567 | 4.261 | 4.300 | 10,302 | -0.23(-5.08%) |
Jul 24, 2019 | 4.514 | 4.599 | 4.300 | 4.530 | 6,188 | -0.00(-0.10%) |
Jul 23, 2019 | 4.436 | 4.628 | 4.396 | 4.535 | 8,743 | +0.03(+0.71%) |
Jul 22, 2019 | 4.285 | 4.592 | 4.261 | 4.503 | 6,438 | +0.24(+5.70%) |
Jul 19, 2019 | 4.261 | 4.261 | 4.194 | 4.261 | 1,552 | -0.09(-2.02%) |
Jul 18, 2019 | 4.328 | 4.370 | 4.259 | 4.348 | 1,831 | -0.05(-1.08%) |
Jul 17, 2019 | 4.261 | 4.531 | 4.193 | 4.396 | 702 | +0.00(+0.00%) |
Jul 16, 2019 | 4.307 | 4.467 | 4.307 | 4.396 | 2,100 | +0.14(+3.19%) |
Jul 15, 2019 | 4.396 | 4.505 | 4.193 | 4.260 | 2,676 | -0.14(-3.09%) |
Jul 12, 2019 | 4.396 | 4.558 | 4.261 | 4.396 | 1,892 | +0.18(+4.32%) |
Jul 11, 2019 | 4.126 | 4.269 | 4.125 | 4.214 | 2,280 | +0.09(+2.06%) |
Jul 10, 2019 | 4.734 | 4.734 | 4.129 | 4.129 | 9,716 | -0.44(-9.56%) |
Jul 09, 2019 | 4.146 | 4.733 | 4.083 | 4.565 | 48,021 | +0.30(+7.14%) |
Jul 08, 2019 | 4.328 | 4.328 | 3.990 | 4.261 | 985 | -0.05(-1.07%) |
Jul 05, 2019 | 3.990 | 4.319 | 3.990 | 4.307 | 4,909 | +0.15(+3.71%) |
Jul 03, 2019 | 4.189 | 4.189 | 4.152 | 4.152 | 665 | -0.18(-4.05%) |
Jul 02, 2019 | 4.152 | 4.340 | 4.152 | 4.328 | 3,459 | -0.05(-1.25%) |
Jul 01, 2019 | 4.073 | 4.389 | 4.073 | 4.382 | 4,569 | +0.22(+5.19%) |
Jun 28, 2019 | 4.052 | 4.183 | 4.014 | 4.166 | 1,611 | +0.18(+4.41%) |
Jun 27, 2019 | 3.841 | 4.186 | 3.841 | 3.990 | 2,260 | +0.08(+2.16%) |
Jun 26, 2019 | 3.950 | 4.125 | 3.720 | 3.906 | 4,716 | -0.05(-1.38%) |
Jun 25, 2019 | 3.795 | 3.984 | 3.794 | 3.960 | 1,298 | +0.11(+2.74%) |
Jun 24, 2019 | 3.990 | 4.058 | 3.720 | 3.855 | 1,609 | -0.14(-3.39%) |
Jun 21, 2019 | 4.086 | 4.086 | 3.922 | 3.990 | 931 | +0.07(+1.72%) |
Jun 20, 2019 | 3.922 | 4.125 | 3.922 | 3.922 | 9,655 | +0.01(+0.28%) |
Jun 19, 2019 | 3.760 | 3.922 | 3.720 | 3.912 | 1,616 | +0.06(+1.47%) |
Jun 18, 2019 | 3.998 | 4.058 | 3.654 | 3.855 | 2,188 | -0.20(-5.00%) |
Jun 17, 2019 | 4.150 | 4.150 | 3.998 | 4.058 | 994 | +0.04(+0.96%) |
Jun 14, 2019 | 4.227 | 4.227 | 4.000 | 4.019 | 1,759 | +0.02(+0.54%) |
Jun 13, 2019 | 4.125 | 4.328 | 3.990 | 3.998 | 11,708 | -0.26(-6.17%) |
Jun 12, 2019 | 4.269 | 4.269 | 4.058 | 4.261 | 5,853 | -0.19(-4.18%) |
Jun 11, 2019 | 4.614 | 4.662 | 4.261 | 4.447 | 2,629 | +0.05(+1.17%) |
Jun 10, 2019 | 4.125 | 4.395 | 4.058 | 4.395 | 1,621 | +0.13(+3.16%) |
Jun 07, 2019 | 4.261 | 4.261 | 4.092 | 4.261 | 3,667 | +0.14(+3.28%) |
Jun 06, 2019 | 4.280 | 4.300 | 4.058 | 4.125 | 5,453 | -0.17(-4.06%) |
Jun 05, 2019 | 4.396 | 4.396 | 4.058 | 4.300 | 4,810 | +0.04(+0.92%) |
Jun 04, 2019 | 4.509 | 4.802 | 4.092 | 4.261 | 37,998 | -0.19(-4.37%) |