Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 4.330 | 4.360 | 4.110 | 4.130 | 325,700 | -0.19(-4.40%) |
Aug 29, 2019 | 4.340 | 4.440 | 4.130 | 4.320 | 560,523 | +0.05(+1.17%) |
Aug 28, 2019 | 4.110 | 4.320 | 4.060 | 4.270 | 442,287 | +0.15(+3.64%) |
Aug 27, 2019 | 4.240 | 4.280 | 4.120 | 4.120 | 738,910 | -0.07(-1.67%) |
Aug 26, 2019 | 4.150 | 4.210 | 4.040 | 4.190 | 689,470 | +0.14(+3.46%) |
Aug 23, 2019 | 4.230 | 4.380 | 4.020 | 4.050 | 854,700 | -0.21(-4.93%) |
Aug 22, 2019 | 4.440 | 4.470 | 4.260 | 4.260 | 592,982 | -0.17(-3.84%) |
Aug 21, 2019 | 4.520 | 4.539 | 4.370 | 4.430 | 504,790 | -0.06(-1.34%) |
Aug 20, 2019 | 4.810 | 4.880 | 4.450 | 4.490 | 760,378 | -0.34(-7.04%) |
Aug 19, 2019 | 4.790 | 4.950 | 4.700 | 4.830 | 1,102,139 | +0.13(+2.77%) |
Aug 16, 2019 | 4.360 | 4.700 | 4.320 | 4.700 | 888,500 | +0.40(+9.30%) |
Aug 15, 2019 | 4.450 | 4.640 | 4.280 | 4.300 | 721,063 | -0.13(-2.93%) |
Aug 14, 2019 | 4.370 | 4.500 | 4.280 | 4.430 | 1,068,356 | -0.05(-1.12%) |
Aug 13, 2019 | 4.410 | 4.620 | 4.320 | 4.480 | 764,648 | +0.09(+2.05%) |
Aug 12, 2019 | 4.400 | 4.700 | 4.300 | 4.390 | 1,141,253 | -0.02(-0.45%) |
Aug 09, 2019 | 4.110 | 4.450 | 4.100 | 4.410 | 930,600 | +0.24(+5.76%) |
Aug 08, 2019 | 3.520 | 4.200 | 3.520 | 4.170 | 1,143,610 | +0.51(+13.93%) |
Aug 07, 2019 | 3.610 | 3.690 | 3.505 | 3.660 | 601,381 | -0.04(-1.08%) |
Aug 06, 2019 | 3.570 | 3.760 | 3.500 | 3.700 | 878,549 | +0.15(+4.23%) |
Aug 05, 2019 | 3.660 | 3.740 | 3.520 | 3.550 | 1,532,169 | -0.26(-6.82%) |
Aug 02, 2019 | 4.090 | 4.170 | 3.730 | 3.810 | 1,067,600 | -0.33(-7.97%) |
Aug 01, 2019 | 4.210 | 4.330 | 4.100 | 4.140 | 878,600 | -0.05(-1.19%) |
Jul 31, 2019 | 4.300 | 4.440 | 4.170 | 4.190 | 858,041 | -0.12(-2.78%) |
Jul 30, 2019 | 4.010 | 4.370 | 3.990 | 4.310 | 874,648 | +0.29(+7.21%) |
Jul 29, 2019 | 3.940 | 4.050 | 3.810 | 4.020 | 486,754 | +0.13(+3.34%) |
Jul 26, 2019 | 3.920 | 3.940 | 3.800 | 3.890 | 575,600 | +0.01(+0.26%) |
Jul 25, 2019 | 4.060 | 4.120 | 3.880 | 3.880 | 734,251 | -0.18(-4.43%) |
Jul 24, 2019 | 4.020 | 4.085 | 3.920 | 4.060 | 748,390 | +0.06(+1.50%) |
Jul 23, 2019 | 3.830 | 4.085 | 3.810 | 4.000 | 693,192 | +0.22(+5.82%) |
Jul 22, 2019 | 3.880 | 3.960 | 3.770 | 3.780 | 628,565 | -0.10(-2.58%) |
Jul 19, 2019 | 3.880 | 3.970 | 3.760 | 3.880 | 715,900 | +0.04(+1.04%) |
Jul 18, 2019 | 3.920 | 3.990 | 3.720 | 3.840 | 954,182 | -0.08(-2.04%) |
Jul 17, 2019 | 4.030 | 4.070 | 3.830 | 3.920 | 1,014,086 | -0.13(-3.21%) |
Jul 16, 2019 | 4.290 | 4.290 | 4.050 | 4.050 | 791,834 | -0.22(-5.15%) |
Jul 15, 2019 | 4.240 | 4.290 | 4.130 | 4.270 | 521,255 | +0.06(+1.43%) |
Jul 12, 2019 | 4.210 | 4.255 | 4.100 | 4.210 | 818,000 | -0.01(-0.24%) |
Jul 11, 2019 | 4.260 | 4.300 | 4.190 | 4.220 | 760,411 | -0.06(-1.40%) |
Jul 10, 2019 | 4.390 | 4.490 | 4.200 | 4.280 | 749,878 | +0.00(+0.00%) |
Jul 09, 2019 | 4.100 | 4.280 | 4.080 | 4.280 | 694,731 | +0.13(+3.13%) |
Jul 08, 2019 | 4.360 | 4.410 | 4.090 | 4.150 | 1,327,163 | -0.23(-5.25%) |
Jul 05, 2019 | 4.480 | 4.540 | 4.370 | 4.380 | 674,300 | -0.13(-2.88%) |
Jul 03, 2019 | 4.670 | 4.678 | 4.410 | 4.510 | 491,600 | -0.04(-0.88%) |
Jul 02, 2019 | 4.590 | 4.590 | 4.390 | 4.550 | 952,242 | -0.30(-6.19%) |
Jul 01, 2019 | 4.950 | 5.000 | 4.610 | 4.850 | 1,157,537 | +0.01(+0.21%) |
Jun 28, 2019 | 4.630 | 4.870 | 4.630 | 4.840 | 7,308,000 | +0.21(+4.54%) |
Jun 27, 2019 | 4.380 | 4.630 | 4.330 | 4.630 | 962,905 | +0.26(+5.95%) |
Jun 26, 2019 | 4.450 | 4.650 | 4.340 | 4.370 | 1,032,328 | -0.06(-1.35%) |
Jun 25, 2019 | 4.280 | 4.530 | 4.200 | 4.430 | 921,171 | +0.17(+3.99%) |
Jun 24, 2019 | 4.410 | 4.480 | 4.220 | 4.260 | 1,272,519 | -0.16(-3.62%) |
Jun 21, 2019 | 4.450 | 4.450 | 4.280 | 4.420 | 3,805,100 | -0.04(-0.90%) |
Jun 20, 2019 | 4.540 | 4.650 | 4.425 | 4.460 | 771,415 | -0.05(-1.11%) |
Jun 19, 2019 | 4.560 | 4.600 | 4.420 | 4.510 | 625,308 | -0.06(-1.31%) |
Jun 18, 2019 | 4.450 | 4.670 | 4.400 | 4.570 | 1,314,580 | +0.14(+3.16%) |
Jun 17, 2019 | 4.170 | 4.470 | 4.170 | 4.430 | 1,038,468 | +0.33(+8.05%) |
Jun 14, 2019 | 4.250 | 4.290 | 4.090 | 4.100 | 732,200 | -0.18(-4.21%) |
Jun 13, 2019 | 4.280 | 4.280 | 4.100 | 4.280 | 615,043 | +0.04(+0.94%) |
Jun 12, 2019 | 4.140 | 4.255 | 4.100 | 4.240 | 509,240 | +0.08(+1.92%) |
Jun 11, 2019 | 4.330 | 4.400 | 4.125 | 4.160 | 665,771 | -0.14(-3.26%) |
Jun 10, 2019 | 4.320 | 4.390 | 4.260 | 4.300 | 754,824 | -0.01(-0.23%) |
Jun 07, 2019 | 4.210 | 4.330 | 4.120 | 4.310 | 701,300 | +0.08(+1.89%) |
Jun 06, 2019 | 4.350 | 4.390 | 4.135 | 4.230 | 1,061,413 | -0.12(-2.76%) |
Jun 05, 2019 | 4.750 | 4.765 | 4.310 | 4.350 | 1,388,019 | -0.36(-7.64%) |
Jun 04, 2019 | 4.550 | 4.740 | 4.395 | 4.710 | 2,297,997 | +0.22(+4.90%) |