Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 3.940 | 3.960 | 3.830 | 3.870 | 2,482,600 | -0.06(-1.53%) |
Aug 29, 2019 | 4.000 | 4.000 | 3.900 | 3.930 | 2,509,461 | +0.03(+0.77%) |
Aug 28, 2019 | 3.860 | 3.930 | 3.780 | 3.900 | 1,952,192 | +0.03(+0.78%) |
Aug 27, 2019 | 3.990 | 3.990 | 3.820 | 3.870 | 3,468,744 | -0.09(-2.27%) |
Aug 26, 2019 | 4.010 | 4.070 | 3.880 | 3.960 | 3,195,253 | +0.00(+0.00%) |
Aug 23, 2019 | 4.190 | 4.210 | 3.950 | 3.960 | 3,032,200 | -0.24(-5.71%) |
Aug 22, 2019 | 4.130 | 4.270 | 4.070 | 4.200 | 2,869,028 | +0.08(+1.94%) |
Aug 21, 2019 | 4.060 | 4.240 | 4.060 | 4.120 | 5,014,823 | +0.06(+1.48%) |
Aug 20, 2019 | 4.000 | 4.070 | 3.980 | 4.060 | 3,021,050 | +0.05(+1.25%) |
Aug 19, 2019 | 4.100 | 4.120 | 4.000 | 4.010 | 2,854,110 | +0.00(+0.00%) |
Aug 16, 2019 | 3.960 | 4.040 | 3.930 | 4.010 | 3,485,600 | +0.03(+0.75%) |
Aug 15, 2019 | 4.080 | 4.110 | 3.910 | 3.980 | 4,445,796 | -0.09(-2.21%) |
Aug 14, 2019 | 4.170 | 4.180 | 4.060 | 4.070 | 2,995,018 | -0.14(-3.33%) |
Aug 13, 2019 | 4.220 | 4.310 | 4.150 | 4.210 | 3,284,129 | -0.04(-0.94%) |
Aug 12, 2019 | 4.300 | 4.300 | 4.180 | 4.250 | 3,788,252 | -0.06(-1.39%) |
Aug 09, 2019 | 4.440 | 4.580 | 4.300 | 4.310 | 3,510,200 | -0.14(-3.15%) |
Aug 08, 2019 | 4.420 | 4.580 | 4.230 | 4.450 | 9,117,393 | +0.04(+0.91%) |
Aug 07, 2019 | 4.250 | 4.630 | 4.140 | 4.410 | 10,010,362 | +0.11(+2.56%) |
Aug 06, 2019 | 4.300 | 4.420 | 4.090 | 4.300 | 10,149,583 | +0.03(+0.70%) |
Aug 05, 2019 | 4.350 | 4.420 | 4.050 | 4.270 | 8,452,185 | -0.12(-2.73%) |
Aug 02, 2019 | 5.160 | 5.190 | 4.170 | 4.390 | 13,390,800 | -0.64(-12.72%) |
Aug 01, 2019 | 5.300 | 5.350 | 5.010 | 5.030 | 7,953,791 | -0.26(-4.91%) |
Jul 31, 2019 | 5.400 | 5.590 | 5.280 | 5.290 | 4,099,328 | -0.11(-2.04%) |
Jul 30, 2019 | 5.320 | 5.420 | 5.290 | 5.400 | 2,728,687 | +0.04(+0.75%) |
Jul 29, 2019 | 5.340 | 5.380 | 5.250 | 5.360 | 3,051,623 | -0.04(-0.74%) |
Jul 26, 2019 | 5.450 | 5.450 | 5.260 | 5.400 | 3,916,700 | +0.00(+0.00%) |
Jul 25, 2019 | 5.180 | 5.430 | 5.170 | 5.400 | 5,168,485 | +0.18(+3.45%) |
Jul 24, 2019 | 5.180 | 5.240 | 5.130 | 5.220 | 2,638,735 | +0.06(+1.16%) |
Jul 23, 2019 | 5.110 | 5.200 | 5.080 | 5.160 | 4,606,326 | +0.05(+0.98%) |
Jul 22, 2019 | 5.070 | 5.180 | 5.030 | 5.110 | 2,623,335 | +0.08(+1.59%) |
Jul 19, 2019 | 5.060 | 5.225 | 5.020 | 5.030 | 3,517,500 | -0.02(-0.40%) |
Jul 18, 2019 | 5.260 | 5.310 | 5.030 | 5.050 | 4,605,188 | -0.26(-4.90%) |
Jul 17, 2019 | 5.460 | 5.480 | 5.280 | 5.310 | 2,954,232 | -0.15(-2.75%) |
Jul 16, 2019 | 5.520 | 5.540 | 5.420 | 5.460 | 2,379,296 | -0.05(-0.91%) |
Jul 15, 2019 | 5.490 | 5.540 | 5.380 | 5.510 | 2,555,453 | +0.03(+0.55%) |
Jul 12, 2019 | 5.570 | 5.590 | 5.460 | 5.480 | 3,238,800 | -0.09(-1.62%) |
Jul 11, 2019 | 5.600 | 5.640 | 5.480 | 5.570 | 3,848,057 | -0.05(-0.89%) |
Jul 10, 2019 | 5.810 | 5.950 | 5.540 | 5.620 | 4,534,596 | -0.02(-0.35%) |
Jul 09, 2019 | 5.600 | 5.770 | 5.600 | 5.640 | 3,629,770 | +0.05(+0.89%) |
Jul 08, 2019 | 5.520 | 5.640 | 5.470 | 5.590 | 3,320,493 | +0.04(+0.72%) |
Jul 05, 2019 | 5.420 | 5.635 | 5.420 | 5.550 | 2,934,000 | +0.11(+2.02%) |
Jul 03, 2019 | 5.390 | 5.580 | 5.380 | 5.440 | 1,999,600 | +0.06(+1.12%) |
Jul 02, 2019 | 5.360 | 5.440 | 5.300 | 5.380 | 2,614,309 | -0.01(-0.19%) |
Jul 01, 2019 | 5.510 | 5.530 | 5.220 | 5.390 | 5,529,042 | -0.07(-1.28%) |
Jun 28, 2019 | 5.520 | 5.595 | 5.430 | 5.460 | 5,647,800 | -0.06(-1.09%) |
Jun 27, 2019 | 5.670 | 5.670 | 5.500 | 5.520 | 3,596,664 | -0.10(-1.78%) |
Jun 26, 2019 | 5.720 | 5.800 | 5.610 | 5.620 | 2,538,208 | -0.05(-0.88%) |
Jun 25, 2019 | 5.750 | 5.860 | 5.640 | 5.670 | 2,577,360 | -0.03(-0.53%) |
Jun 24, 2019 | 5.850 | 5.900 | 5.620 | 5.700 | 3,128,514 | -0.15(-2.56%) |
Jun 21, 2019 | 5.830 | 5.900 | 5.750 | 5.850 | 1,993,800 | +0.00(+0.00%) |
Jun 20, 2019 | 6.020 | 6.050 | 5.790 | 5.850 | 3,146,482 | -0.12(-2.01%) |
Jun 19, 2019 | 5.920 | 6.070 | 5.870 | 5.970 | 1,995,454 | +0.03(+0.51%) |
Jun 18, 2019 | 5.810 | 5.990 | 5.770 | 5.940 | 2,304,469 | +0.17(+2.95%) |
Jun 17, 2019 | 5.770 | 5.920 | 5.690 | 5.770 | 2,971,094 | +0.00(+0.00%) |
Jun 14, 2019 | 5.850 | 5.950 | 5.770 | 5.770 | 2,292,000 | -0.11(-1.87%) |
Jun 13, 2019 | 6.030 | 6.150 | 5.870 | 5.880 | 2,951,525 | -0.12(-2.00%) |
Jun 12, 2019 | 6.000 | 6.030 | 5.910 | 6.000 | 1,869,505 | -0.02(-0.33%) |
Jun 11, 2019 | 5.930 | 6.060 | 5.860 | 6.020 | 2,796,672 | +0.10(+1.69%) |
Jun 10, 2019 | 5.960 | 6.080 | 5.860 | 5.920 | 4,366,717 | +0.08(+1.37%) |
Jun 07, 2019 | 5.910 | 5.980 | 5.780 | 5.840 | 3,475,200 | -0.09(-1.52%) |
Jun 06, 2019 | 6.060 | 6.110 | 5.820 | 5.930 | 4,272,470 | -0.15(-2.47%) |
Jun 05, 2019 | 6.220 | 6.280 | 5.970 | 6.080 | 4,234,507 | -0.06(-0.98%) |
Jun 04, 2019 | 6.200 | 6.310 | 6.100 | 6.140 | 4,752,241 | +0.02(+0.33%) |