Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 3.590 | 3.730 | 3.573 | 3.640 | 226,600 | +0.11(+3.12%) |
Aug 29, 2019 | 3.610 | 3.700 | 3.481 | 3.530 | 186,584 | -0.04(-1.11%) |
Aug 28, 2019 | 3.240 | 3.700 | 3.200 | 3.570 | 349,642 | +0.21(+6.41%) |
Aug 27, 2019 | 3.640 | 3.700 | 3.276 | 3.355 | 561,789 | -0.33(-8.84%) |
Aug 26, 2019 | 3.865 | 3.980 | 3.670 | 3.680 | 203,742 | -0.15(-3.92%) |
Aug 23, 2019 | 3.890 | 3.890 | 3.650 | 3.830 | 198,400 | -0.02(-0.39%) |
Aug 22, 2019 | 3.940 | 4.065 | 3.720 | 3.845 | 451,504 | -0.13(-3.39%) |
Aug 21, 2019 | 4.236 | 4.244 | 3.950 | 3.980 | 314,829 | -0.17(-4.05%) |
Aug 20, 2019 | 4.260 | 4.350 | 4.100 | 4.148 | 204,306 | -0.18(-4.23%) |
Aug 19, 2019 | 4.710 | 4.710 | 4.287 | 4.331 | 219,988 | -0.18(-3.97%) |
Aug 16, 2019 | 4.565 | 4.750 | 4.440 | 4.510 | 232,400 | +0.02(+0.47%) |
Aug 15, 2019 | 4.496 | 4.600 | 4.260 | 4.489 | 448,487 | -0.17(-3.67%) |
Aug 14, 2019 | 4.810 | 4.890 | 4.650 | 4.660 | 218,057 | -0.26(-5.28%) |
Aug 13, 2019 | 5.495 | 5.500 | 4.650 | 4.920 | 606,126 | -0.24(-4.67%) |
Aug 12, 2019 | 5.250 | 5.410 | 4.970 | 5.161 | 393,126 | -0.24(-4.43%) |
Aug 09, 2019 | 4.900 | 5.510 | 4.735 | 5.400 | 650,900 | +0.63(+13.27%) |
Aug 08, 2019 | 4.430 | 4.780 | 4.258 | 4.767 | 325,614 | +0.45(+10.35%) |
Aug 07, 2019 | 4.430 | 4.443 | 4.142 | 4.320 | 163,847 | -0.11(-2.48%) |
Aug 06, 2019 | 4.236 | 4.444 | 4.200 | 4.430 | 195,015 | +0.11(+2.46%) |
Aug 05, 2019 | 4.180 | 4.350 | 4.000 | 4.324 | 183,586 | +0.22(+5.46%) |
Aug 02, 2019 | 4.040 | 4.176 | 4.020 | 4.100 | 97,200 | +0.10(+2.50%) |
Aug 01, 2019 | 4.050 | 4.231 | 3.990 | 4.000 | 115,023 | -0.16(-3.85%) |
Jul 31, 2019 | 4.230 | 4.230 | 4.020 | 4.160 | 133,467 | +0.05(+1.15%) |
Jul 30, 2019 | 3.975 | 4.113 | 3.900 | 4.113 | 110,702 | +0.13(+3.36%) |
Jul 29, 2019 | 4.260 | 4.260 | 3.910 | 3.979 | 216,396 | -0.16(-3.89%) |
Jul 26, 2019 | 4.060 | 4.153 | 3.905 | 4.140 | 87,600 | +0.20(+5.05%) |
Jul 25, 2019 | 4.050 | 4.277 | 3.941 | 3.941 | 100,718 | -0.08(-1.95%) |
Jul 24, 2019 | 4.045 | 4.050 | 3.854 | 4.019 | 164,423 | -0.02(-0.55%) |
Jul 23, 2019 | 4.300 | 4.320 | 3.926 | 4.042 | 228,807 | -0.19(-4.39%) |
Jul 22, 2019 | 4.470 | 4.470 | 4.020 | 4.227 | 288,406 | -0.02(-0.52%) |
Jul 19, 2019 | 3.824 | 4.270 | 3.800 | 4.249 | 338,600 | +0.50(+13.31%) |
Jul 18, 2019 | 3.600 | 3.870 | 3.600 | 3.750 | 210,986 | +0.16(+4.54%) |
Jul 17, 2019 | 3.530 | 3.670 | 3.499 | 3.587 | 204,746 | +0.04(+1.04%) |
Jul 16, 2019 | 3.583 | 3.900 | 3.470 | 3.550 | 352,992 | +0.04(+1.16%) |
Jul 15, 2019 | 3.310 | 3.518 | 3.100 | 3.509 | 241,026 | +0.28(+8.65%) |
Jul 12, 2019 | 3.660 | 3.660 | 3.200 | 3.230 | 510,100 | -0.39(-10.77%) |
Jul 11, 2019 | 3.605 | 3.690 | 3.490 | 3.620 | 191,382 | +0.10(+2.84%) |
Jul 10, 2019 | 4.000 | 4.000 | 3.458 | 3.520 | 270,381 | -0.13(-3.56%) |
Jul 09, 2019 | 3.840 | 4.100 | 3.591 | 3.650 | 266,063 | -0.11(-2.82%) |
Jul 08, 2019 | 4.085 | 4.100 | 3.650 | 3.756 | 244,346 | -0.21(-5.40%) |
Jul 05, 2019 | 4.047 | 4.100 | 3.925 | 3.970 | 125,500 | -0.14(-3.29%) |
Jul 03, 2019 | 4.280 | 4.280 | 4.060 | 4.105 | 77,900 | +0.02(+0.37%) |
Jul 02, 2019 | 4.100 | 4.125 | 3.997 | 4.090 | 119,757 | +0.00(+0.00%) |
Jul 01, 2019 | 4.000 | 4.275 | 4.000 | 4.090 | 247,925 | +0.13(+3.28%) |
Jun 28, 2019 | 4.105 | 4.150 | 3.909 | 3.960 | 221,700 | +0.08(+2.06%) |
Jun 27, 2019 | 3.805 | 3.962 | 3.790 | 3.880 | 137,596 | +0.06(+1.70%) |
Jun 26, 2019 | 3.695 | 3.870 | 3.695 | 3.815 | 132,308 | +0.04(+1.08%) |
Jun 25, 2019 | 3.900 | 3.917 | 3.728 | 3.774 | 431,482 | -0.03(-0.72%) |
Jun 24, 2019 | 3.710 | 3.864 | 3.449 | 3.802 | 446,280 | +0.10(+2.61%) |
Jun 21, 2019 | 3.675 | 3.743 | 3.430 | 3.705 | 210,200 | +0.01(+0.27%) |
Jun 20, 2019 | 3.860 | 4.020 | 3.600 | 3.695 | 492,803 | -0.17(-4.31%) |
Jun 19, 2019 | 4.070 | 4.079 | 3.860 | 3.861 | 227,881 | -0.12(-2.98%) |
Jun 18, 2019 | 4.000 | 4.149 | 3.900 | 3.980 | 263,994 | +0.04(+0.89%) |
Jun 17, 2019 | 4.060 | 4.080 | 3.900 | 3.945 | 182,719 | -0.11(-2.76%) |
Jun 14, 2019 | 3.760 | 4.057 | 3.760 | 4.057 | 140,600 | +0.21(+5.35%) |
Jun 13, 2019 | 3.850 | 4.005 | 3.824 | 3.851 | 291,214 | -0.03(-0.80%) |
Jun 12, 2019 | 3.950 | 4.040 | 3.820 | 3.882 | 235,185 | -0.07(-1.84%) |
Jun 11, 2019 | 3.955 | 4.060 | 3.950 | 3.955 | 110,964 | -0.03(-0.75%) |
Jun 10, 2019 | 4.270 | 4.270 | 3.940 | 3.985 | 577,969 | -0.14(-3.48%) |
Jun 07, 2019 | 4.080 | 4.188 | 3.940 | 4.128 | 217,800 | +0.19(+4.78%) |
Jun 06, 2019 | 3.985 | 4.023 | 3.899 | 3.940 | 143,345 | +0.00(+0.13%) |
Jun 05, 2019 | 4.000 | 4.110 | 3.910 | 3.935 | 194,458 | -0.05(-1.25%) |
Jun 04, 2019 | 4.040 | 4.040 | 3.850 | 3.985 | 247,755 | +0.11(+2.84%) |