Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 4.450 | 4.520 | 4.370 | 4.480 | 631,600 | +0.06(+1.36%) |
Aug 29, 2019 | 4.330 | 4.450 | 4.320 | 4.420 | 700,731 | +0.10(+2.31%) |
Aug 28, 2019 | 4.180 | 4.440 | 4.180 | 4.320 | 966,667 | +0.14(+3.35%) |
Aug 27, 2019 | 4.400 | 4.450 | 4.080 | 4.180 | 1,013,709 | -0.17(-3.91%) |
Aug 26, 2019 | 4.070 | 4.460 | 4.050 | 4.350 | 1,084,395 | +0.31(+7.67%) |
Aug 23, 2019 | 4.030 | 4.165 | 3.998 | 4.040 | 515,700 | -0.04(-0.98%) |
Aug 22, 2019 | 4.160 | 4.200 | 3.970 | 4.080 | 628,617 | +0.02(+0.49%) |
Aug 21, 2019 | 4.100 | 4.150 | 3.940 | 4.060 | 735,167 | +0.00(+0.00%) |
Aug 20, 2019 | 4.100 | 4.180 | 3.960 | 4.060 | 553,949 | -0.04(-0.98%) |
Aug 19, 2019 | 4.020 | 4.110 | 3.940 | 4.100 | 473,367 | +0.15(+3.80%) |
Aug 16, 2019 | 3.900 | 4.070 | 3.900 | 3.950 | 625,800 | +0.05(+1.28%) |
Aug 15, 2019 | 3.940 | 3.975 | 3.770 | 3.900 | 541,259 | -0.02(-0.51%) |
Aug 14, 2019 | 3.800 | 3.960 | 3.720 | 3.920 | 464,367 | +0.06(+1.55%) |
Aug 13, 2019 | 3.710 | 3.860 | 3.660 | 3.860 | 755,640 | +0.15(+4.04%) |
Aug 12, 2019 | 3.530 | 3.860 | 3.480 | 3.710 | 957,776 | +0.23(+6.61%) |
Aug 09, 2019 | 3.460 | 3.640 | 3.460 | 3.480 | 412,800 | +0.01(+0.29%) |
Aug 08, 2019 | 3.490 | 3.630 | 3.390 | 3.470 | 569,544 | +0.12(+3.58%) |
Aug 07, 2019 | 3.130 | 3.370 | 3.030 | 3.350 | 573,528 | +0.16(+5.02%) |
Aug 06, 2019 | 3.270 | 3.370 | 3.110 | 3.190 | 783,789 | -0.07(-2.15%) |
Aug 05, 2019 | 3.450 | 3.460 | 3.250 | 3.260 | 642,650 | -0.22(-6.32%) |
Aug 02, 2019 | 3.530 | 3.570 | 3.470 | 3.480 | 447,900 | -0.07(-1.97%) |
Aug 01, 2019 | 3.610 | 3.650 | 3.520 | 3.550 | 479,167 | -0.07(-1.93%) |
Jul 31, 2019 | 3.610 | 3.740 | 3.600 | 3.620 | 544,837 | -0.02(-0.55%) |
Jul 30, 2019 | 3.530 | 3.660 | 3.490 | 3.640 | 397,667 | +0.09(+2.54%) |
Jul 29, 2019 | 3.650 | 3.700 | 3.500 | 3.550 | 462,272 | -0.09(-2.47%) |
Jul 26, 2019 | 3.610 | 3.675 | 3.580 | 3.640 | 531,100 | +0.00(+0.00%) |
Jul 25, 2019 | 3.710 | 3.720 | 3.630 | 3.640 | 229,698 | -0.07(-1.89%) |
Jul 24, 2019 | 3.630 | 3.740 | 3.530 | 3.710 | 608,915 | +0.08(+2.20%) |
Jul 23, 2019 | 3.760 | 3.760 | 3.620 | 3.630 | 552,634 | -0.10(-2.68%) |
Jul 22, 2019 | 3.880 | 3.940 | 3.710 | 3.730 | 450,289 | -0.16(-4.11%) |
Jul 19, 2019 | 3.890 | 3.950 | 3.870 | 3.890 | 555,700 | +0.00(+0.00%) |
Jul 18, 2019 | 4.020 | 4.080 | 3.860 | 3.890 | 662,422 | -0.13(-3.23%) |
Jul 17, 2019 | 4.050 | 4.090 | 3.950 | 4.020 | 313,493 | -0.03(-0.74%) |
Jul 16, 2019 | 4.000 | 4.150 | 3.980 | 4.050 | 391,186 | +0.01(+0.25%) |
Jul 15, 2019 | 4.070 | 4.120 | 3.980 | 4.040 | 539,517 | -0.03(-0.74%) |
Jul 12, 2019 | 3.910 | 4.100 | 3.850 | 4.070 | 633,000 | +0.17(+4.36%) |
Jul 11, 2019 | 3.990 | 4.050 | 3.900 | 3.900 | 420,269 | -0.12(-2.99%) |
Jul 10, 2019 | 4.040 | 4.070 | 3.860 | 4.020 | 690,976 | -0.01(-0.25%) |
Jul 09, 2019 | 3.780 | 4.090 | 3.710 | 4.030 | 1,187,104 | +0.24(+6.33%) |
Jul 08, 2019 | 3.590 | 3.790 | 3.560 | 3.790 | 924,095 | +0.20(+5.57%) |
Jul 05, 2019 | 3.720 | 3.780 | 3.580 | 3.590 | 982,700 | -0.13(-3.49%) |
Jul 03, 2019 | 3.860 | 3.860 | 3.710 | 3.720 | 436,700 | -0.14(-3.63%) |
Jul 02, 2019 | 3.700 | 3.870 | 3.615 | 3.860 | 735,917 | +0.17(+4.61%) |
Jul 01, 2019 | 3.920 | 4.050 | 3.650 | 3.690 | 1,456,990 | -0.18(-4.65%) |
Jun 28, 2019 | 3.760 | 4.000 | 3.690 | 3.870 | 1,631,900 | +0.13(+3.48%) |
Jun 27, 2019 | 3.610 | 3.760 | 3.570 | 3.740 | 444,820 | +0.15(+4.18%) |
Jun 26, 2019 | 3.640 | 3.700 | 3.540 | 3.590 | 530,724 | -0.04(-1.10%) |
Jun 25, 2019 | 3.700 | 3.710 | 3.560 | 3.630 | 561,495 | -0.06(-1.63%) |
Jun 24, 2019 | 3.680 | 3.720 | 3.550 | 3.690 | 424,253 | +0.01(+0.27%) |
Jun 21, 2019 | 3.640 | 3.700 | 3.570 | 3.680 | 864,800 | +0.03(+0.82%) |
Jun 20, 2019 | 3.660 | 3.770 | 3.590 | 3.650 | 620,146 | +0.02(+0.55%) |
Jun 19, 2019 | 3.760 | 3.810 | 3.600 | 3.630 | 895,092 | -0.12(-3.20%) |
Jun 18, 2019 | 3.850 | 3.850 | 3.720 | 3.750 | 707,032 | -0.07(-1.83%) |
Jun 17, 2019 | 3.780 | 3.908 | 3.750 | 3.820 | 616,727 | +0.05(+1.33%) |
Jun 14, 2019 | 3.890 | 3.990 | 3.650 | 3.770 | 876,100 | -0.07(-1.82%) |
Jun 13, 2019 | 3.550 | 3.850 | 3.530 | 3.840 | 924,488 | +0.32(+9.09%) |
Jun 12, 2019 | 3.580 | 3.580 | 3.480 | 3.520 | 823,744 | -0.10(-2.76%) |
Jun 11, 2019 | 3.800 | 3.810 | 3.460 | 3.620 | 1,896,377 | -0.15(-3.98%) |
Jun 10, 2019 | 3.830 | 3.910 | 3.650 | 3.770 | 1,078,922 | -0.01(-0.26%) |
Jun 07, 2019 | 3.810 | 3.850 | 3.530 | 3.780 | 1,385,900 | +0.01(+0.27%) |
Jun 06, 2019 | 4.000 | 4.140 | 3.630 | 3.770 | 4,393,970 | -0.54(-12.53%) |
Jun 05, 2019 | 4.440 | 4.440 | 4.230 | 4.310 | 632,752 | -0.08(-1.82%) |
Jun 04, 2019 | 4.310 | 4.440 | 4.150 | 4.390 | 854,833 | +0.19(+4.52%) |