Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 3.980 | 4.042 | 3.750 | 3.800 | 92,200 | -0.20(-5.00%) |
Aug 29, 2019 | 3.930 | 4.130 | 3.850 | 4.000 | 83,381 | +0.11(+2.83%) |
Aug 28, 2019 | 4.000 | 4.000 | 3.800 | 3.890 | 58,151 | +0.06(+1.57%) |
Aug 27, 2019 | 4.060 | 4.100 | 3.800 | 3.830 | 65,737 | -0.16(-4.01%) |
Aug 26, 2019 | 3.900 | 4.180 | 3.889 | 3.990 | 50,324 | +0.14(+3.64%) |
Aug 23, 2019 | 3.970 | 4.125 | 3.820 | 3.850 | 246,300 | -0.19(-4.70%) |
Aug 22, 2019 | 4.100 | 4.290 | 3.900 | 4.040 | 111,609 | +0.00(+0.00%) |
Aug 21, 2019 | 3.900 | 4.370 | 3.800 | 4.040 | 281,195 | +0.26(+6.88%) |
Aug 20, 2019 | 3.680 | 3.970 | 3.550 | 3.780 | 81,461 | +0.07(+1.89%) |
Aug 19, 2019 | 3.860 | 3.980 | 3.550 | 3.710 | 78,644 | -0.10(-2.62%) |
Aug 16, 2019 | 3.550 | 3.810 | 3.500 | 3.810 | 24,300 | +0.29(+8.24%) |
Aug 15, 2019 | 3.560 | 3.880 | 3.317 | 3.520 | 46,058 | -0.01(-0.28%) |
Aug 14, 2019 | 3.810 | 3.860 | 3.520 | 3.530 | 55,589 | -0.38(-9.72%) |
Aug 13, 2019 | 4.010 | 4.100 | 3.850 | 3.910 | 47,658 | -0.08(-2.01%) |
Aug 12, 2019 | 3.750 | 4.190 | 3.750 | 3.990 | 65,982 | +0.15(+3.91%) |
Aug 09, 2019 | 4.000 | 4.000 | 3.640 | 3.840 | 38,700 | -0.03(-0.78%) |
Aug 08, 2019 | 3.540 | 3.990 | 3.540 | 3.870 | 87,161 | +0.35(+9.94%) |
Aug 07, 2019 | 3.210 | 3.600 | 3.010 | 3.520 | 107,481 | +0.37(+11.75%) |
Aug 06, 2019 | 3.070 | 3.170 | 3.040 | 3.150 | 14,069 | +0.02(+0.64%) |
Aug 05, 2019 | 3.240 | 3.240 | 2.960 | 3.130 | 36,095 | -0.18(-5.44%) |
Aug 02, 2019 | 3.250 | 3.500 | 3.100 | 3.310 | 24,500 | +0.05(+1.53%) |
Aug 01, 2019 | 3.420 | 3.540 | 3.230 | 3.260 | 65,320 | -0.15(-4.40%) |
Jul 31, 2019 | 3.480 | 3.590 | 3.410 | 3.410 | 31,520 | -0.07(-2.01%) |
Jul 30, 2019 | 3.540 | 3.560 | 3.418 | 3.480 | 46,227 | -0.08(-2.25%) |
Jul 29, 2019 | 3.640 | 3.770 | 3.550 | 3.560 | 30,458 | -0.09(-2.47%) |
Jul 26, 2019 | 3.650 | 3.786 | 3.530 | 3.650 | 180,400 | +0.05(+1.39%) |
Jul 25, 2019 | 3.850 | 3.850 | 3.540 | 3.600 | 108,852 | -0.27(-6.98%) |
Jul 24, 2019 | 3.860 | 4.050 | 3.719 | 3.870 | 164,016 | +0.06(+1.57%) |
Jul 23, 2019 | 3.860 | 3.950 | 3.750 | 3.810 | 90,173 | -0.01(-0.26%) |
Jul 22, 2019 | 4.150 | 4.150 | 3.800 | 3.820 | 108,970 | -0.29(-7.06%) |
Jul 19, 2019 | 4.120 | 4.200 | 4.030 | 4.110 | 52,100 | -0.01(-0.24%) |
Jul 18, 2019 | 4.170 | 4.180 | 3.940 | 4.120 | 66,344 | -0.01(-0.24%) |
Jul 17, 2019 | 4.300 | 4.300 | 4.000 | 4.130 | 63,491 | -0.14(-3.28%) |
Jul 16, 2019 | 4.260 | 4.350 | 4.080 | 4.270 | 55,720 | +0.12(+2.89%) |
Jul 15, 2019 | 4.310 | 4.370 | 4.000 | 4.150 | 109,021 | -0.14(-3.26%) |
Jul 12, 2019 | 4.340 | 4.420 | 4.170 | 4.290 | 86,000 | -0.01(-0.23%) |
Jul 11, 2019 | 4.710 | 4.710 | 4.140 | 4.300 | 243,906 | +0.01(+0.23%) |
Jul 10, 2019 | 4.810 | 4.820 | 4.210 | 4.290 | 163,722 | -0.51(-10.62%) |
Jul 09, 2019 | 4.650 | 4.930 | 4.560 | 4.800 | 43,189 | +0.08(+1.69%) |
Jul 08, 2019 | 4.880 | 4.880 | 4.410 | 4.720 | 101,707 | -0.19(-3.87%) |
Jul 05, 2019 | 4.500 | 4.950 | 4.500 | 4.910 | 59,500 | +0.32(+6.97%) |
Jul 03, 2019 | 4.260 | 4.760 | 4.210 | 4.590 | 81,300 | +0.35(+8.25%) |
Jul 02, 2019 | 4.240 | 4.440 | 4.190 | 4.240 | 115,668 | +0.03(+0.71%) |
Jul 01, 2019 | 4.290 | 4.470 | 4.120 | 4.210 | 84,828 | +0.01(+0.24%) |
Jun 28, 2019 | 4.100 | 4.470 | 4.100 | 4.200 | 1,032,100 | +0.11(+2.69%) |
Jun 27, 2019 | 4.050 | 4.150 | 4.000 | 4.090 | 79,964 | +0.15(+3.81%) |
Jun 26, 2019 | 4.210 | 4.250 | 3.900 | 3.940 | 133,394 | -0.26(-6.19%) |
Jun 25, 2019 | 4.040 | 4.310 | 4.030 | 4.200 | 86,275 | +0.17(+4.22%) |
Jun 24, 2019 | 4.210 | 4.330 | 3.850 | 4.030 | 93,726 | -0.19(-4.50%) |
Jun 21, 2019 | 4.220 | 4.610 | 4.050 | 4.220 | 89,000 | -0.05(-1.17%) |
Jun 20, 2019 | 4.860 | 4.980 | 4.255 | 4.270 | 148,512 | -0.54(-11.23%) |
Jun 19, 2019 | 4.770 | 4.820 | 4.600 | 4.810 | 124,789 | +0.03(+0.63%) |
Jun 18, 2019 | 4.580 | 4.820 | 4.560 | 4.780 | 130,085 | +0.22(+4.82%) |
Jun 17, 2019 | 4.180 | 4.640 | 4.180 | 4.560 | 110,797 | +0.37(+8.83%) |
Jun 14, 2019 | 4.380 | 4.480 | 4.110 | 4.190 | 95,200 | -0.19(-4.34%) |
Jun 13, 2019 | 4.210 | 4.580 | 4.140 | 4.380 | 97,429 | +0.19(+4.53%) |
Jun 12, 2019 | 4.200 | 4.200 | 3.910 | 4.190 | 98,975 | -0.01(-0.24%) |
Jun 11, 2019 | 4.140 | 4.210 | 3.900 | 4.200 | 259,198 | +0.10(+2.44%) |
Jun 10, 2019 | 3.960 | 4.145 | 3.868 | 4.100 | 93,831 | +0.28(+7.33%) |
Jun 07, 2019 | 4.050 | 4.190 | 3.780 | 3.820 | 92,700 | -0.18(-4.50%) |
Jun 06, 2019 | 4.080 | 4.170 | 3.890 | 4.000 | 79,368 | -0.08(-1.96%) |
Jun 05, 2019 | 4.300 | 4.430 | 4.030 | 4.080 | 73,936 | -0.21(-4.90%) |
Jun 04, 2019 | 4.170 | 4.640 | 4.080 | 4.290 | 198,700 | +0.18(+4.38%) |