Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 4.210 | 4.270 | 4.110 | 4.170 | 32,600 | -0.06(-1.42%) |
Aug 29, 2019 | 4.310 | 4.360 | 4.205 | 4.230 | 60,656 | -0.02(-0.47%) |
Aug 28, 2019 | 4.100 | 4.351 | 4.100 | 4.250 | 19,744 | +0.13(+3.16%) |
Aug 27, 2019 | 4.140 | 4.165 | 4.005 | 4.120 | 25,488 | -0.01(-0.24%) |
Aug 26, 2019 | 4.070 | 4.150 | 4.070 | 4.130 | 4,921 | +0.10(+2.48%) |
Aug 23, 2019 | 4.500 | 4.510 | 3.930 | 4.030 | 33,700 | -0.34(-7.78%) |
Aug 22, 2019 | 4.570 | 4.570 | 4.230 | 4.370 | 68,653 | -0.18(-3.96%) |
Aug 21, 2019 | 4.050 | 4.590 | 4.000 | 4.550 | 60,906 | +0.55(+13.75%) |
Aug 20, 2019 | 3.890 | 4.050 | 3.890 | 4.000 | 62,340 | +0.07(+1.78%) |
Aug 19, 2019 | 3.870 | 4.000 | 3.821 | 3.930 | 69,158 | +0.11(+2.88%) |
Aug 16, 2019 | 3.820 | 4.000 | 3.790 | 3.820 | 32,600 | +0.02(+0.53%) |
Aug 15, 2019 | 4.000 | 4.000 | 3.760 | 3.800 | 37,953 | -0.21(-5.24%) |
Aug 14, 2019 | 3.980 | 4.030 | 3.880 | 4.010 | 46,969 | +0.02(+0.50%) |
Aug 13, 2019 | 4.160 | 4.160 | 3.910 | 3.990 | 20,997 | +0.04(+1.01%) |
Aug 12, 2019 | 3.990 | 4.050 | 3.870 | 3.950 | 21,147 | -0.06(-1.50%) |
Aug 09, 2019 | 4.000 | 4.070 | 3.876 | 4.010 | 32,600 | +0.05(+1.26%) |
Aug 08, 2019 | 3.820 | 4.070 | 3.820 | 3.960 | 35,518 | -0.04(-1.00%) |
Aug 07, 2019 | 4.140 | 4.140 | 3.620 | 4.000 | 51,962 | -0.06(-1.48%) |
Aug 06, 2019 | 3.970 | 4.140 | 3.856 | 4.060 | 43,359 | +0.23(+6.01%) |
Aug 05, 2019 | 4.160 | 4.170 | 3.720 | 3.830 | 43,621 | -0.11(-2.79%) |
Aug 02, 2019 | 3.920 | 4.070 | 3.810 | 3.940 | 53,500 | +0.00(+0.00%) |
Aug 01, 2019 | 4.080 | 4.310 | 3.890 | 3.940 | 58,585 | -0.15(-3.67%) |
Jul 31, 2019 | 4.390 | 4.440 | 4.080 | 4.090 | 55,200 | -0.30(-6.83%) |
Jul 30, 2019 | 4.100 | 4.490 | 4.100 | 4.390 | 47,692 | +0.27(+6.55%) |
Jul 29, 2019 | 4.030 | 4.150 | 3.830 | 4.120 | 68,152 | +0.09(+2.23%) |
Jul 26, 2019 | 4.070 | 4.120 | 4.020 | 4.030 | 43,300 | -0.01(-0.25%) |
Jul 25, 2019 | 4.300 | 4.340 | 4.020 | 4.040 | 36,341 | -0.26(-6.05%) |
Jul 24, 2019 | 4.270 | 4.400 | 4.090 | 4.300 | 34,403 | +0.02(+0.47%) |
Jul 23, 2019 | 4.390 | 4.688 | 4.160 | 4.280 | 53,956 | -0.03(-0.70%) |
Jul 22, 2019 | 4.540 | 4.599 | 4.270 | 4.310 | 42,217 | -0.22(-4.86%) |
Jul 19, 2019 | 4.730 | 4.775 | 4.506 | 4.530 | 61,300 | -0.20(-4.23%) |
Jul 18, 2019 | 4.800 | 4.860 | 4.500 | 4.730 | 162,504 | -0.09(-1.87%) |
Jul 17, 2019 | 4.900 | 5.010 | 4.810 | 4.820 | 38,829 | -0.08(-1.63%) |
Jul 16, 2019 | 5.020 | 5.060 | 4.880 | 4.900 | 40,188 | -0.07(-1.41%) |
Jul 15, 2019 | 4.940 | 5.020 | 4.750 | 4.970 | 41,000 | +0.03(+0.61%) |
Jul 12, 2019 | 5.080 | 5.115 | 4.800 | 4.940 | 114,100 | -0.14(-2.76%) |
Jul 11, 2019 | 5.270 | 5.740 | 5.050 | 5.080 | 320,626 | -0.08(-1.55%) |
Jul 10, 2019 | 5.070 | 5.190 | 4.850 | 5.160 | 169,881 | +0.26(+5.31%) |
Jul 09, 2019 | 4.870 | 5.180 | 4.850 | 4.900 | 149,526 | +0.03(+0.62%) |
Jul 08, 2019 | 4.940 | 5.080 | 4.750 | 4.870 | 87,972 | -0.08(-1.62%) |
Jul 05, 2019 | 4.980 | 5.200 | 4.860 | 4.950 | 176,500 | -0.06(-1.20%) |
Jul 03, 2019 | 4.980 | 5.130 | 4.650 | 5.010 | 126,000 | +0.10(+2.04%) |
Jul 02, 2019 | 4.490 | 4.910 | 4.412 | 4.910 | 209,101 | +0.39(+8.63%) |
Jul 01, 2019 | 4.100 | 4.520 | 4.000 | 4.520 | 361,636 | +0.45(+11.06%) |
Jun 28, 2019 | 4.100 | 4.940 | 4.030 | 4.070 | 1,592,400 | -0.09(-2.16%) |
Jun 27, 2019 | 4.210 | 4.340 | 4.120 | 4.160 | 112,016 | -0.06(-1.42%) |
Jun 26, 2019 | 4.350 | 4.370 | 4.100 | 4.220 | 142,816 | -0.23(-5.17%) |
Jun 25, 2019 | 4.500 | 4.560 | 4.210 | 4.450 | 50,704 | -0.05(-1.11%) |
Jun 24, 2019 | 4.610 | 4.610 | 4.140 | 4.500 | 116,657 | -0.16(-3.43%) |
Jun 21, 2019 | 4.890 | 5.285 | 4.370 | 4.660 | 213,000 | -0.27(-5.48%) |
Jun 20, 2019 | 4.980 | 5.360 | 4.780 | 4.930 | 181,711 | +0.32(+6.94%) |
Jun 19, 2019 | 4.900 | 5.030 | 4.600 | 4.610 | 106,531 | -0.31(-6.30%) |
Jun 18, 2019 | 4.820 | 5.190 | 4.820 | 4.920 | 108,284 | +0.23(+4.90%) |
Jun 17, 2019 | 4.340 | 4.850 | 4.320 | 4.690 | 129,663 | +0.42(+9.84%) |
Jun 14, 2019 | 4.520 | 4.650 | 4.250 | 4.270 | 68,900 | -0.23(-5.11%) |
Jun 13, 2019 | 4.540 | 4.720 | 4.340 | 4.500 | 116,007 | +0.01(+0.22%) |
Jun 12, 2019 | 4.630 | 4.830 | 4.330 | 4.490 | 124,042 | -0.11(-2.39%) |
Jun 11, 2019 | 4.660 | 4.880 | 4.435 | 4.600 | 153,587 | +0.27(+6.24%) |
Jun 10, 2019 | 4.450 | 4.530 | 4.180 | 4.330 | 72,639 | -0.13(-2.91%) |
Jun 07, 2019 | 4.660 | 4.750 | 4.230 | 4.460 | 96,600 | -0.23(-4.90%) |
Jun 06, 2019 | 5.670 | 5.772 | 4.425 | 4.690 | 231,094 | -0.90(-16.10%) |
Jun 05, 2019 | 5.050 | 5.660 | 4.970 | 5.590 | 249,472 | +0.59(+11.80%) |
Jun 04, 2019 | 4.470 | 5.200 | 4.190 | 5.000 | 396,939 | +0.98(+24.38%) |