Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 3.483 | 3.483 | 3.436 | 3.467 | 2,885 | +0.00(+0.09%) |
Aug 29, 2019 | 3.511 | 3.511 | 3.459 | 3.464 | 4,182 | +0.04(+1.07%) |
Aug 28, 2019 | 3.443 | 3.515 | 3.428 | 3.428 | 3,284 | -0.07(-2.05%) |
Aug 27, 2019 | 3.507 | 3.507 | 3.435 | 3.499 | 12,936 | -0.06(-1.79%) |
Aug 26, 2019 | 3.555 | 3.591 | 3.428 | 3.563 | 19,085 | +0.02(+0.68%) |
Aug 23, 2019 | 3.651 | 3.762 | 3.539 | 3.539 | 5,143 | -0.07(-1.99%) |
Aug 22, 2019 | 3.451 | 3.667 | 3.449 | 3.611 | 29,537 | +0.17(+4.86%) |
Aug 21, 2019 | 3.443 | 3.579 | 3.380 | 3.443 | 20,747 | +0.01(+0.23%) |
Aug 20, 2019 | 3.523 | 3.611 | 3.435 | 3.435 | 15,974 | -0.09(-2.49%) |
Aug 19, 2019 | 3.507 | 3.523 | 3.443 | 3.523 | 15,773 | +0.10(+2.79%) |
Aug 16, 2019 | 3.542 | 3.542 | 3.428 | 3.428 | 8,280 | +0.10(+2.87%) |
Aug 15, 2019 | 3.651 | 3.651 | 3.292 | 3.332 | 44,644 | -0.35(-9.52%) |
Aug 14, 2019 | 3.746 | 3.746 | 3.659 | 3.683 | 1,599 | -0.02(-0.60%) |
Aug 13, 2019 | 3.651 | 3.707 | 3.651 | 3.705 | 7,105 | +0.05(+1.48%) |
Aug 12, 2019 | 3.675 | 3.702 | 3.651 | 3.651 | 4,856 | -0.05(-1.29%) |
Aug 09, 2019 | 3.699 | 3.714 | 3.694 | 3.699 | 6,021 | -0.02(-0.64%) |
Aug 08, 2019 | 3.722 | 3.722 | 3.707 | 3.722 | 1,659 | +0.02(+0.65%) |
Aug 07, 2019 | 3.667 | 3.762 | 3.667 | 3.699 | 4,676 | +0.03(+0.93%) |
Aug 06, 2019 | 3.523 | 3.746 | 3.507 | 3.664 | 9,887 | +0.16(+4.48%) |
Aug 05, 2019 | 3.595 | 3.627 | 3.507 | 3.507 | 27,718 | -0.15(-4.14%) |
Aug 02, 2019 | 3.603 | 3.659 | 3.595 | 3.659 | 9,534 | +0.05(+1.32%) |
Aug 01, 2019 | 3.765 | 3.794 | 3.587 | 3.611 | 22,477 | -0.14(-3.82%) |
Jul 31, 2019 | 3.754 | 3.794 | 3.754 | 3.754 | 8,124 | -0.04(-1.05%) |
Jul 30, 2019 | 3.789 | 3.810 | 3.789 | 3.794 | 5,139 | -0.03(-0.84%) |
Jul 29, 2019 | 3.786 | 3.866 | 3.786 | 3.826 | 8,791 | +0.08(+2.13%) |
Jul 26, 2019 | 3.898 | 3.898 | 3.746 | 3.746 | 1,380 | -0.01(-0.21%) |
Jul 25, 2019 | 3.802 | 3.890 | 3.738 | 3.754 | 3,928 | -0.07(-1.88%) |
Jul 24, 2019 | 3.842 | 3.874 | 3.806 | 3.826 | 8,253 | -0.09(-2.24%) |
Jul 23, 2019 | 3.954 | 3.954 | 3.857 | 3.914 | 7,618 | +0.02(+0.61%) |
Jul 22, 2019 | 3.906 | 3.906 | 3.786 | 3.890 | 11,598 | -0.05(-1.21%) |
Jul 19, 2019 | 3.914 | 3.970 | 3.914 | 3.938 | 1,756 | +0.03(+0.82%) |
Jul 18, 2019 | 3.906 | 3.906 | 3.850 | 3.906 | 2,967 | -0.03(-0.81%) |
Jul 17, 2019 | 3.978 | 4.145 | 3.898 | 3.938 | 3,577 | -0.01(-0.20%) |
Jul 16, 2019 | 3.930 | 3.996 | 3.930 | 3.946 | 2,151 | +0.01(+0.20%) |
Jul 15, 2019 | 3.978 | 4.045 | 3.938 | 3.938 | 8,005 | -0.10(-2.56%) |
Jul 12, 2019 | 3.901 | 4.121 | 3.901 | 4.041 | 7,025 | -0.05(-1.17%) |
Jul 11, 2019 | 4.057 | 4.089 | 4.057 | 4.089 | 505 | -0.02(-0.39%) |
Jul 10, 2019 | 3.985 | 4.105 | 3.970 | 4.105 | 2,058 | -0.04(-0.96%) |
Jul 09, 2019 | 4.129 | 4.185 | 4.049 | 4.145 | 40,042 | +0.05(+1.17%) |
Jul 08, 2019 | 4.073 | 4.145 | 4.053 | 4.097 | 16,691 | -0.03(-0.77%) |
Jul 05, 2019 | 3.986 | 4.129 | 3.978 | 4.129 | 17,312 | +0.07(+1.77%) |
Jul 03, 2019 | 3.993 | 4.065 | 3.993 | 4.057 | 7,150 | +0.03(+0.79%) |
Jul 02, 2019 | 3.993 | 4.025 | 3.985 | 4.025 | 10,176 | +0.04(+1.00%) |
Jul 01, 2019 | 3.850 | 4.025 | 3.800 | 3.985 | 7,213 | -0.02(-0.60%) |
Jun 28, 2019 | 3.970 | 4.025 | 3.962 | 4.009 | 65,738 | +0.18(+4.79%) |
Jun 27, 2019 | 3.762 | 3.850 | 3.762 | 3.826 | 24,305 | +0.06(+1.69%) |
Jun 26, 2019 | 3.707 | 3.770 | 3.667 | 3.762 | 40,507 | +0.06(+1.51%) |
Jun 25, 2019 | 3.667 | 3.707 | 3.581 | 3.707 | 11,185 | +0.00(+0.00%) |
Jun 24, 2019 | 3.714 | 3.730 | 3.627 | 3.707 | 7,464 | -0.01(-0.21%) |
Jun 21, 2019 | 3.627 | 3.714 | 3.627 | 3.714 | 1,254 | +0.13(+3.56%) |
Jun 20, 2019 | 3.563 | 3.722 | 3.525 | 3.587 | 16,438 | +0.00(+0.00%) |
Jun 19, 2019 | 3.587 | 3.587 | 3.587 | 3.587 | 477 | +0.10(+2.74%) |
Jun 18, 2019 | 3.667 | 3.738 | 3.491 | 3.491 | 17,389 | -0.11(-3.10%) |
Jun 17, 2019 | 3.627 | 3.667 | 3.555 | 3.603 | 8,110 | -0.02(-0.50%) |
Jun 14, 2019 | 3.579 | 3.770 | 3.547 | 3.621 | 45,791 | +0.10(+2.77%) |
Jun 13, 2019 | 3.404 | 3.651 | 3.404 | 3.523 | 58,918 | +0.03(+0.91%) |
Jun 12, 2019 | 3.547 | 3.636 | 3.483 | 3.491 | 46,272 | -0.20(-5.40%) |
Jun 11, 2019 | 3.762 | 3.762 | 3.559 | 3.691 | 20,786 | +0.02(+0.65%) |
Jun 10, 2019 | 3.810 | 3.810 | 3.667 | 3.667 | 12,154 | -0.15(-3.97%) |
Jun 07, 2019 | 3.826 | 3.842 | 3.786 | 3.818 | 4,767 | -0.05(-1.24%) |
Jun 06, 2019 | 3.906 | 3.906 | 3.866 | 3.866 | 4,803 | -0.04(-1.02%) |
Jun 05, 2019 | 4.089 | 4.089 | 3.906 | 3.906 | 7,532 | -0.22(-5.41%) |
Jun 04, 2019 | 4.017 | 4.129 | 3.966 | 4.129 | 1,374 | +0.10(+2.37%) |