Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 3.770 | 3.790 | 3.720 | 3.720 | 23,500 | +0.00(+0.00%) |
Aug 29, 2019 | 3.700 | 3.750 | 3.640 | 3.720 | 54,025 | +0.01(+0.27%) |
Aug 28, 2019 | 3.700 | 3.730 | 3.610 | 3.710 | 46,126 | +0.03(+0.82%) |
Aug 27, 2019 | 3.700 | 3.750 | 3.631 | 3.680 | 53,024 | -0.05(-1.34%) |
Aug 26, 2019 | 3.640 | 3.760 | 3.590 | 3.730 | 148,005 | +0.09(+2.47%) |
Aug 23, 2019 | 3.620 | 3.700 | 3.600 | 3.640 | 46,800 | +0.06(+1.68%) |
Aug 22, 2019 | 3.670 | 3.696 | 3.550 | 3.580 | 45,446 | -0.10(-2.72%) |
Aug 21, 2019 | 3.680 | 3.710 | 3.612 | 3.680 | 57,119 | -0.02(-0.54%) |
Aug 20, 2019 | 3.730 | 3.730 | 3.610 | 3.700 | 57,706 | -0.02(-0.54%) |
Aug 19, 2019 | 3.610 | 3.750 | 3.600 | 3.720 | 66,708 | +0.10(+2.76%) |
Aug 16, 2019 | 3.570 | 3.640 | 3.517 | 3.620 | 60,600 | +0.04(+1.12%) |
Aug 15, 2019 | 3.570 | 3.679 | 3.500 | 3.580 | 73,045 | -0.01(-0.28%) |
Aug 14, 2019 | 3.740 | 3.740 | 3.530 | 3.590 | 125,706 | -0.18(-4.77%) |
Aug 13, 2019 | 3.580 | 3.820 | 3.520 | 3.770 | 201,287 | +0.11(+3.01%) |
Aug 12, 2019 | 3.580 | 3.787 | 3.580 | 3.660 | 177,479 | +0.12(+3.39%) |
Aug 09, 2019 | 3.940 | 3.970 | 3.430 | 3.540 | 1,306,600 | -0.40(-10.15%) |
Aug 08, 2019 | 3.660 | 3.980 | 3.650 | 3.940 | 1,850,750 | +0.27(+7.36%) |
Aug 07, 2019 | 3.670 | 3.720 | 3.650 | 3.670 | 78,887 | +0.00(+0.00%) |
Aug 06, 2019 | 3.670 | 3.690 | 3.615 | 3.670 | 113,562 | +0.03(+0.82%) |
Aug 05, 2019 | 3.630 | 3.670 | 3.530 | 3.640 | 85,595 | -0.03(-0.82%) |
Aug 02, 2019 | 3.880 | 3.880 | 3.570 | 3.670 | 169,500 | -0.19(-4.92%) |
Aug 01, 2019 | 3.990 | 4.000 | 3.750 | 3.860 | 206,021 | -0.15(-3.74%) |
Jul 31, 2019 | 4.020 | 4.220 | 3.920 | 4.010 | 686,592 | -0.04(-0.99%) |
Jul 30, 2019 | 4.100 | 4.114 | 4.009 | 4.050 | 39,615 | -0.05(-1.22%) |
Jul 29, 2019 | 4.050 | 4.170 | 4.030 | 4.100 | 60,627 | +0.02(+0.49%) |
Jul 26, 2019 | 4.010 | 4.100 | 4.000 | 4.080 | 29,700 | +0.06(+1.49%) |
Jul 25, 2019 | 3.990 | 4.050 | 3.910 | 4.020 | 32,541 | +0.04(+1.01%) |
Jul 24, 2019 | 3.980 | 4.070 | 3.905 | 3.980 | 22,927 | +0.02(+0.51%) |
Jul 23, 2019 | 3.940 | 3.990 | 3.890 | 3.960 | 69,002 | +0.03(+0.76%) |
Jul 22, 2019 | 4.010 | 4.010 | 3.890 | 3.930 | 57,279 | -0.06(-1.50%) |
Jul 19, 2019 | 4.130 | 4.130 | 3.880 | 3.990 | 90,600 | -0.07(-1.72%) |
Jul 18, 2019 | 4.200 | 4.299 | 4.000 | 4.060 | 78,653 | -0.14(-3.33%) |
Jul 17, 2019 | 4.130 | 4.200 | 4.068 | 4.200 | 63,629 | +0.07(+1.69%) |
Jul 16, 2019 | 4.270 | 4.300 | 4.110 | 4.130 | 113,072 | -0.19(-4.40%) |
Jul 15, 2019 | 4.450 | 4.480 | 4.248 | 4.320 | 146,116 | -0.16(-3.57%) |
Jul 12, 2019 | 4.320 | 4.500 | 4.320 | 4.480 | 124,100 | +0.17(+3.94%) |
Jul 11, 2019 | 4.240 | 4.440 | 4.240 | 4.310 | 92,518 | +0.06(+1.41%) |
Jul 10, 2019 | 4.250 | 4.310 | 4.175 | 4.250 | 61,720 | +0.00(+0.00%) |
Jul 09, 2019 | 4.250 | 4.440 | 4.190 | 4.250 | 170,587 | +0.02(+0.47%) |
Jul 08, 2019 | 4.150 | 4.280 | 4.125 | 4.230 | 65,755 | +0.05(+1.20%) |
Jul 05, 2019 | 4.080 | 4.200 | 4.050 | 4.180 | 56,900 | +0.06(+1.46%) |
Jul 03, 2019 | 4.080 | 4.150 | 4.063 | 4.120 | 27,800 | +0.01(+0.24%) |
Jul 02, 2019 | 4.030 | 4.110 | 3.990 | 4.110 | 46,245 | +0.09(+2.24%) |
Jul 01, 2019 | 3.930 | 4.050 | 3.910 | 4.020 | 50,737 | +0.07(+1.77%) |
Jun 28, 2019 | 3.980 | 4.020 | 3.860 | 3.950 | 50,300 | -0.03(-0.75%) |
Jun 27, 2019 | 3.950 | 4.050 | 3.920 | 3.980 | 24,606 | +0.07(+1.79%) |
Jun 26, 2019 | 3.900 | 4.020 | 3.885 | 3.910 | 44,077 | -0.08(-2.01%) |
Jun 25, 2019 | 3.930 | 4.060 | 3.800 | 3.990 | 73,148 | -0.02(-0.50%) |
Jun 24, 2019 | 3.810 | 4.090 | 3.810 | 4.010 | 92,497 | -0.03(-0.74%) |
Jun 21, 2019 | 3.810 | 4.040 | 3.770 | 4.040 | 266,600 | +0.20(+5.21%) |
Jun 20, 2019 | 3.770 | 3.880 | 3.770 | 3.840 | 55,812 | +0.06(+1.59%) |
Jun 19, 2019 | 3.720 | 3.800 | 3.700 | 3.780 | 284,795 | +0.06(+1.75%) |
Jun 18, 2019 | 3.730 | 3.760 | 3.610 | 3.715 | 27,161 | +0.02(+0.68%) |
Jun 17, 2019 | 3.640 | 3.720 | 3.620 | 3.690 | 20,530 | +0.06(+1.65%) |
Jun 14, 2019 | 3.640 | 3.670 | 3.570 | 3.630 | 14,700 | -0.04(-1.09%) |
Jun 13, 2019 | 3.610 | 3.670 | 3.610 | 3.670 | 29,522 | +0.04(+1.10%) |
Jun 12, 2019 | 3.620 | 3.633 | 3.550 | 3.630 | 42,589 | +0.01(+0.28%) |
Jun 11, 2019 | 3.650 | 3.660 | 3.600 | 3.620 | 35,143 | +0.00(+0.00%) |
Jun 10, 2019 | 3.590 | 3.670 | 3.590 | 3.620 | 25,590 | +0.03(+0.84%) |
Jun 07, 2019 | 3.630 | 3.630 | 3.570 | 3.590 | 18,000 | -0.03(-0.83%) |
Jun 06, 2019 | 3.630 | 3.630 | 3.550 | 3.620 | 33,497 | +0.03(+0.84%) |
Jun 05, 2019 | 3.650 | 3.650 | 3.555 | 3.590 | 28,970 | -0.06(-1.64%) |
Jun 04, 2019 | 3.680 | 3.680 | 3.610 | 3.650 | 68,600 | -0.03(-0.82%) |