Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 4.538 | 4.538 | 4.252 | 4.331 | 2,712,294 | -0.20(-4.37%) |
Aug 29, 2019 | 4.232 | 4.568 | 4.133 | 4.528 | 3,329,773 | +0.40(+9.57%) |
Aug 28, 2019 | 4.093 | 4.252 | 4.034 | 4.133 | 2,339,736 | +0.10(+2.45%) |
Aug 27, 2019 | 4.123 | 4.123 | 3.915 | 4.034 | 2,255,830 | -0.02(-0.49%) |
Aug 26, 2019 | 4.133 | 4.172 | 4.004 | 4.054 | 2,280,124 | +0.04(+0.99%) |
Aug 23, 2019 | 4.261 | 4.331 | 3.994 | 4.014 | 3,412,289 | -0.35(-7.94%) |
Aug 22, 2019 | 4.637 | 4.652 | 4.340 | 4.360 | 1,758,369 | -0.29(-6.17%) |
Aug 21, 2019 | 4.716 | 4.835 | 4.588 | 4.647 | 1,871,823 | -0.01(-0.21%) |
Aug 20, 2019 | 4.558 | 4.716 | 4.528 | 4.657 | 1,581,215 | +0.07(+1.51%) |
Aug 19, 2019 | 4.429 | 4.647 | 4.420 | 4.588 | 1,969,643 | +0.25(+5.69%) |
Aug 16, 2019 | 4.192 | 4.370 | 4.153 | 4.340 | 1,801,116 | +0.22(+5.28%) |
Aug 15, 2019 | 4.271 | 4.281 | 4.064 | 4.123 | 2,096,939 | -0.16(-3.70%) |
Aug 14, 2019 | 4.518 | 4.578 | 4.266 | 4.281 | 2,304,094 | -0.46(-9.79%) |
Aug 13, 2019 | 4.538 | 4.785 | 4.538 | 4.746 | 1,661,761 | +0.14(+3.00%) |
Aug 12, 2019 | 4.647 | 4.706 | 4.489 | 4.607 | 1,642,821 | +0.03(+0.65%) |
Aug 09, 2019 | 4.598 | 4.696 | 4.518 | 4.578 | 2,095,132 | +0.03(+0.65%) |
Aug 08, 2019 | 4.400 | 4.548 | 4.340 | 4.548 | 2,086,464 | +0.24(+5.50%) |
Aug 07, 2019 | 4.093 | 4.390 | 4.014 | 4.311 | 2,491,506 | +0.14(+3.32%) |
Aug 06, 2019 | 4.192 | 4.261 | 4.014 | 4.172 | 2,129,806 | +0.03(+0.72%) |
Aug 05, 2019 | 4.103 | 4.182 | 4.034 | 4.143 | 1,909,123 | -0.09(-2.10%) |
Aug 02, 2019 | 4.400 | 4.420 | 4.222 | 4.232 | 2,310,663 | -0.17(-3.82%) |
Aug 01, 2019 | 4.617 | 4.637 | 4.182 | 4.400 | 4,142,008 | -0.04(-0.89%) |
Jul 31, 2019 | 4.420 | 4.696 | 4.420 | 4.439 | 3,024,612 | +0.03(+0.67%) |
Jul 30, 2019 | 4.133 | 4.469 | 4.088 | 4.410 | 2,610,774 | +0.25(+5.94%) |
Jul 29, 2019 | 4.212 | 4.261 | 3.999 | 4.163 | 2,102,248 | -0.05(-1.17%) |
Jul 26, 2019 | 4.222 | 4.261 | 4.172 | 4.212 | 1,726,474 | -0.01(-0.23%) |
Jul 25, 2019 | 4.410 | 4.439 | 4.192 | 4.222 | 3,961,581 | -0.17(-3.83%) |
Jul 24, 2019 | 4.528 | 4.588 | 4.360 | 4.390 | 2,770,475 | -0.12(-2.63%) |
Jul 23, 2019 | 4.637 | 4.667 | 4.429 | 4.509 | 2,617,124 | -0.13(-2.77%) |
Jul 22, 2019 | 4.795 | 4.845 | 4.611 | 4.637 | 3,327,024 | -0.14(-2.90%) |
Jul 19, 2019 | 4.746 | 4.850 | 4.696 | 4.776 | 2,685,390 | +0.03(+0.62%) |
Jul 18, 2019 | 4.667 | 4.825 | 4.637 | 4.746 | 2,230,565 | +0.04(+0.84%) |
Jul 17, 2019 | 4.756 | 4.815 | 4.622 | 4.706 | 2,225,241 | -0.04(-0.83%) |
Jul 16, 2019 | 4.815 | 4.983 | 4.711 | 4.746 | 3,777,146 | -0.03(-0.62%) |
Jul 15, 2019 | 4.736 | 4.864 | 4.627 | 4.776 | 2,980,299 | +0.14(+2.99%) |
Jul 12, 2019 | 4.578 | 4.687 | 4.509 | 4.637 | 1,651,225 | +0.13(+2.85%) |
Jul 11, 2019 | 4.795 | 4.845 | 4.489 | 4.509 | 2,332,105 | -0.28(-5.79%) |
Jul 10, 2019 | 4.647 | 4.785 | 4.578 | 4.785 | 2,020,149 | +0.25(+5.45%) |
Jul 09, 2019 | 4.489 | 4.548 | 4.375 | 4.538 | 1,528,601 | +0.03(+0.66%) |
Jul 08, 2019 | 4.479 | 4.607 | 4.459 | 4.509 | 2,145,677 | -0.01(-0.22%) |
Jul 05, 2019 | 4.410 | 4.518 | 4.380 | 4.518 | 1,570,616 | +0.11(+2.47%) |
Jul 03, 2019 | 4.489 | 4.593 | 4.380 | 4.410 | 1,386,944 | -0.06(-1.33%) |
Jul 02, 2019 | 4.835 | 4.835 | 4.449 | 4.469 | 4,190,944 | -0.43(-8.69%) |
Jul 01, 2019 | 5.082 | 5.141 | 4.835 | 4.894 | 2,922,727 | -0.01(-0.20%) |
Jun 28, 2019 | 4.795 | 4.934 | 4.716 | 4.904 | 3,065,376 | +0.20(+4.20%) |
Jun 27, 2019 | 4.657 | 4.795 | 4.642 | 4.706 | 1,620,275 | +0.06(+1.28%) |
Jun 26, 2019 | 4.598 | 4.756 | 4.538 | 4.647 | 2,216,646 | +0.19(+4.21%) |
Jun 25, 2019 | 4.479 | 4.548 | 4.390 | 4.459 | 2,102,589 | -0.02(-0.44%) |
Jun 24, 2019 | 4.687 | 4.746 | 4.429 | 4.479 | 1,987,167 | -0.22(-4.63%) |
Jun 21, 2019 | 4.726 | 4.835 | 4.617 | 4.696 | 3,565,922 | -0.01(-0.21%) |
Jun 20, 2019 | 4.835 | 4.924 | 4.657 | 4.706 | 2,878,199 | +0.16(+3.48%) |
Jun 19, 2019 | 4.607 | 4.677 | 4.469 | 4.548 | 1,860,984 | -0.06(-1.29%) |
Jun 18, 2019 | 4.400 | 4.632 | 4.400 | 4.607 | 2,518,871 | +0.25(+5.67%) |
Jun 17, 2019 | 4.301 | 4.415 | 4.182 | 4.360 | 2,302,032 | +0.01(+0.23%) |
Jun 14, 2019 | 4.479 | 4.667 | 4.321 | 4.350 | 2,075,106 | -0.13(-2.87%) |
Jun 13, 2019 | 4.222 | 4.489 | 4.182 | 4.479 | 2,967,916 | +0.41(+9.95%) |
Jun 12, 2019 | 4.252 | 4.271 | 4.074 | 4.074 | 2,021,835 | -0.28(-6.36%) |
Jun 11, 2019 | 4.400 | 4.459 | 4.296 | 4.350 | 1,697,751 | +0.07(+1.62%) |
Jun 10, 2019 | 4.301 | 4.415 | 4.271 | 4.281 | 1,576,028 | +0.00(+0.00%) |
Jun 07, 2019 | 4.281 | 4.385 | 4.172 | 4.281 | 2,341,815 | +0.03(+0.70%) |
Jun 06, 2019 | 4.133 | 4.266 | 4.123 | 4.252 | 1,453,581 | +0.12(+2.87%) |
Jun 05, 2019 | 4.449 | 4.518 | 4.113 | 4.133 | 2,613,626 | -0.33(-7.32%) |
Jun 04, 2019 | 4.311 | 4.459 | 4.252 | 4.459 | 2,310,129 | +0.23(+5.37%) |