Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 3.441 | 3.690 | 3.201 | 3.301 | 3,340 | -0.14(-4.10%) |
Aug 29, 2019 | 3.403 | 3.700 | 3.403 | 3.442 | 2,689 | -0.06(-1.71%) |
Aug 28, 2019 | 3.700 | 3.800 | 3.400 | 3.502 | 5,266 | -0.10(-2.72%) |
Aug 27, 2019 | 3.300 | 4.300 | 3.300 | 3.600 | 27,716 | +0.15(+4.35%) |
Aug 26, 2019 | 3.450 | 3.450 | 3.300 | 3.450 | 2,288 | +0.00(+0.00%) |
Aug 23, 2019 | 3.579 | 3.590 | 3.400 | 3.450 | 2,220 | -0.13(-3.60%) |
Aug 22, 2019 | 3.630 | 3.630 | 3.203 | 3.579 | 2,708 | +0.01(+0.25%) |
Aug 21, 2019 | 3.589 | 3.598 | 3.300 | 3.570 | 5,274 | +0.27(+8.18%) |
Aug 20, 2019 | 3.412 | 3.609 | 3.231 | 3.300 | 8,216 | -0.21(-5.98%) |
Aug 19, 2019 | 3.200 | 3.634 | 3.200 | 3.510 | 4,934 | +0.31(+9.69%) |
Aug 16, 2019 | 3.499 | 3.650 | 3.200 | 3.200 | 2,920 | -0.31(-8.88%) |
Aug 15, 2019 | 3.515 | 3.557 | 3.350 | 3.512 | 997 | +0.02(+0.46%) |
Aug 14, 2019 | 3.679 | 3.679 | 3.350 | 3.496 | 13,039 | -0.10(-2.89%) |
Aug 13, 2019 | 3.500 | 3.700 | 3.500 | 3.600 | 4,182 | -0.10(-2.70%) |
Aug 12, 2019 | 3.571 | 3.750 | 3.521 | 3.700 | 2,795 | +0.19(+5.41%) |
Aug 09, 2019 | 3.763 | 3.850 | 3.502 | 3.510 | 11,040 | -0.09(-2.50%) |
Aug 08, 2019 | 3.700 | 3.850 | 3.553 | 3.600 | 3,853 | -0.01(-0.30%) |
Aug 07, 2019 | 3.890 | 4.300 | 3.611 | 3.611 | 8,908 | -0.13(-3.53%) |
Aug 06, 2019 | 3.749 | 3.900 | 3.711 | 3.743 | 1,769 | +0.11(+3.11%) |
Aug 05, 2019 | 3.700 | 3.788 | 3.620 | 3.630 | 6,467 | -0.08(-2.02%) |
Aug 02, 2019 | 4.275 | 4.275 | 3.700 | 3.705 | 6,830 | -0.25(-6.20%) |
Aug 01, 2019 | 3.900 | 4.285 | 3.800 | 3.950 | 28,448 | +0.25(+6.76%) |
Jul 31, 2019 | 3.800 | 3.900 | 3.700 | 3.700 | 3,191 | -0.01(-0.16%) |
Jul 30, 2019 | 3.600 | 3.797 | 3.600 | 3.706 | 1,823 | -0.01(-0.35%) |
Jul 29, 2019 | 3.600 | 3.799 | 3.600 | 3.719 | 3,062 | +0.04(+1.06%) |
Jul 26, 2019 | 3.800 | 3.800 | 3.601 | 3.680 | 7,050 | -0.07(-1.84%) |
Jul 25, 2019 | 3.680 | 3.800 | 3.612 | 3.749 | 3,334 | +0.00(+0.00%) |
Jul 24, 2019 | 3.708 | 3.800 | 3.621 | 3.749 | 5,845 | -0.18(-4.63%) |
Jul 23, 2019 | 4.000 | 4.000 | 3.628 | 3.931 | 15,422 | +0.03(+0.82%) |
Jul 22, 2019 | 3.900 | 3.900 | 3.610 | 3.899 | 3,368 | -0.08(-2.04%) |
Jul 19, 2019 | 4.000 | 4.009 | 3.802 | 3.980 | 6,750 | +0.18(+4.74%) |
Jul 18, 2019 | 4.500 | 4.500 | 3.500 | 3.800 | 29,156 | -0.78(-16.98%) |
Jul 17, 2019 | 4.270 | 4.810 | 4.200 | 4.577 | 23,547 | +0.31(+7.19%) |
Jul 16, 2019 | 4.200 | 4.500 | 4.060 | 4.270 | 10,867 | -0.08(-1.84%) |
Jul 15, 2019 | 4.900 | 4.900 | 4.321 | 4.350 | 11,161 | -0.15(-3.33%) |
Jul 12, 2019 | 4.900 | 4.900 | 4.200 | 4.500 | 8,270 | -0.05(-1.10%) |
Jul 11, 2019 | 4.150 | 5.000 | 4.150 | 4.550 | 68,768 | +0.33(+7.77%) |
Jul 10, 2019 | 4.300 | 4.389 | 4.060 | 4.222 | 8,982 | +0.03(+0.76%) |
Jul 09, 2019 | 4.499 | 4.499 | 4.100 | 4.190 | 7,503 | -0.04(-0.97%) |
Jul 08, 2019 | 4.400 | 4.600 | 4.100 | 4.231 | 10,340 | -0.05(-1.14%) |
Jul 05, 2019 | 4.200 | 4.550 | 4.200 | 4.280 | 4,130 | +0.18(+4.39%) |
Jul 03, 2019 | 4.200 | 4.680 | 4.000 | 4.100 | 3,330 | -0.10(-2.38%) |
Jul 02, 2019 | 4.700 | 4.700 | 3.600 | 4.200 | 17,981 | -0.09(-2.08%) |
Jul 01, 2019 | 4.200 | 4.500 | 4.200 | 4.289 | 9,944 | +0.19(+4.61%) |
Jun 28, 2019 | 4.500 | 4.500 | 4.100 | 4.100 | 24,070 | +0.10(+2.50%) |
Jun 27, 2019 | 5.100 | 5.400 | 3.600 | 4.000 | 35,446 | -1.20(-23.08%) |
Jun 26, 2019 | 5.500 | 5.600 | 5.100 | 5.200 | 4,408 | -0.20(-3.70%) |
Jun 25, 2019 | 5.300 | 5.500 | 5.200 | 5.400 | 2,594 | +0.01(+0.22%) |
Jun 24, 2019 | 5.400 | 5.699 | 5.200 | 5.388 | 5,883 | +0.16(+3.12%) |
Jun 21, 2019 | 5.241 | 5.400 | 5.200 | 5.225 | 2,860 | -0.28(-5.00%) |
Jun 20, 2019 | 5.600 | 5.800 | 5.124 | 5.500 | 8,202 | +0.00(+0.00%) |
Jun 19, 2019 | 5.300 | 5.800 | 4.900 | 5.500 | 17,879 | +0.40(+7.84%) |
Jun 18, 2019 | 5.300 | 5.400 | 5.050 | 5.100 | 9,980 | -0.25(-4.67%) |
Jun 17, 2019 | 5.386 | 5.396 | 5.000 | 5.350 | 7,604 | +0.00(+0.00%) |
Jun 14, 2019 | 5.300 | 5.399 | 5.180 | 5.350 | 5,900 | +0.05(+0.94%) |
Jun 13, 2019 | 5.100 | 5.600 | 5.000 | 5.300 | 11,465 | -0.10(-1.85%) |
Jun 12, 2019 | 5.700 | 5.700 | 5.000 | 5.400 | 30,500 | -0.40(-6.90%) |
Jun 11, 2019 | 6.500 | 6.600 | 5.700 | 5.800 | 132,702 | -0.20(-3.33%) |
Jun 10, 2019 | 5.200 | 7.000 | 5.200 | 6.000 | 193,362 | +0.82(+15.83%) |
Jun 07, 2019 | 5.500 | 5.500 | 4.801 | 5.180 | 15,960 | -0.32(-5.82%) |
Jun 06, 2019 | 5.701 | 5.900 | 5.202 | 5.500 | 11,750 | -0.20(-3.51%) |
Jun 05, 2019 | 6.089 | 6.102 | 5.600 | 5.700 | 8,826 | -0.29(-4.92%) |
Jun 04, 2019 | 5.900 | 5.997 | 5.613 | 5.995 | 20,854 | +0.25(+4.39%) |