Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 3.780 | 3.950 | 3.650 | 3.780 | 650,000 | +0.05(+1.34%) |
Aug 29, 2019 | 3.690 | 3.756 | 3.550 | 3.730 | 555,365 | +0.06(+1.63%) |
Aug 28, 2019 | 3.810 | 3.870 | 3.510 | 3.670 | 636,408 | -0.04(-1.08%) |
Aug 27, 2019 | 3.910 | 3.940 | 3.650 | 3.710 | 740,901 | -0.26(-6.55%) |
Aug 26, 2019 | 4.100 | 4.109 | 3.790 | 3.970 | 627,540 | -0.08(-1.98%) |
Aug 23, 2019 | 4.010 | 4.130 | 3.960 | 4.050 | 748,800 | -0.01(-0.25%) |
Aug 22, 2019 | 4.320 | 4.390 | 3.990 | 4.060 | 885,484 | -0.26(-6.02%) |
Aug 21, 2019 | 4.250 | 4.500 | 4.250 | 4.320 | 728,108 | +0.10(+2.37%) |
Aug 20, 2019 | 4.400 | 4.400 | 4.140 | 4.220 | 914,962 | -0.19(-4.31%) |
Aug 19, 2019 | 3.850 | 4.450 | 3.760 | 4.410 | 1,533,712 | +0.74(+20.16%) |
Aug 16, 2019 | 3.470 | 3.680 | 3.459 | 3.670 | 573,900 | +0.23(+6.69%) |
Aug 15, 2019 | 3.590 | 3.615 | 3.370 | 3.440 | 688,721 | -0.15(-4.18%) |
Aug 14, 2019 | 3.790 | 3.840 | 3.540 | 3.590 | 887,238 | -0.28(-7.24%) |
Aug 13, 2019 | 3.940 | 4.060 | 3.800 | 3.870 | 842,739 | -0.03(-0.77%) |
Aug 12, 2019 | 3.500 | 4.200 | 3.500 | 3.900 | 1,860,082 | +0.31(+8.64%) |
Aug 09, 2019 | 3.690 | 3.700 | 3.300 | 3.590 | 1,303,600 | -0.04(-1.10%) |
Aug 08, 2019 | 2.910 | 3.700 | 2.890 | 3.630 | 3,356,664 | +0.76(+26.48%) |
Aug 07, 2019 | 2.800 | 2.896 | 2.750 | 2.870 | 523,359 | +0.04(+1.41%) |
Aug 06, 2019 | 2.880 | 2.970 | 2.750 | 2.830 | 592,148 | +0.01(+0.35%) |
Aug 05, 2019 | 2.750 | 2.870 | 2.670 | 2.820 | 696,916 | -0.01(-0.35%) |
Aug 02, 2019 | 2.930 | 2.990 | 2.758 | 2.830 | 1,010,900 | -0.10(-3.41%) |
Aug 01, 2019 | 3.100 | 3.160 | 2.850 | 2.930 | 834,053 | -0.16(-5.18%) |
Jul 31, 2019 | 2.970 | 3.190 | 2.930 | 3.090 | 1,547,159 | +0.03(+0.98%) |
Jul 30, 2019 | 2.810 | 3.060 | 2.810 | 3.060 | 675,693 | +0.24(+8.51%) |
Jul 29, 2019 | 2.840 | 2.880 | 2.620 | 2.820 | 1,193,163 | +0.00(+0.00%) |
Jul 26, 2019 | 2.950 | 3.080 | 2.770 | 2.820 | 2,726,200 | -0.15(-5.05%) |
Jul 25, 2019 | 3.070 | 3.070 | 2.920 | 2.970 | 323,835 | -0.10(-3.26%) |
Jul 24, 2019 | 2.970 | 3.090 | 2.960 | 3.070 | 271,090 | +0.07(+2.33%) |
Jul 23, 2019 | 3.100 | 3.110 | 2.920 | 3.000 | 465,390 | -0.09(-2.91%) |
Jul 22, 2019 | 3.040 | 3.100 | 2.850 | 3.090 | 584,899 | +0.08(+2.66%) |
Jul 19, 2019 | 2.920 | 3.100 | 2.920 | 3.010 | 405,700 | +0.09(+3.08%) |
Jul 18, 2019 | 2.920 | 3.010 | 2.830 | 2.920 | 331,362 | -0.03(-1.02%) |
Jul 17, 2019 | 3.080 | 3.090 | 2.910 | 2.950 | 542,504 | -0.13(-4.22%) |
Jul 16, 2019 | 3.110 | 3.190 | 3.040 | 3.080 | 333,751 | -0.04(-1.28%) |
Jul 15, 2019 | 3.120 | 3.215 | 3.020 | 3.120 | 465,897 | -0.02(-0.64%) |
Jul 12, 2019 | 3.130 | 3.164 | 2.970 | 3.140 | 425,600 | +0.06(+1.95%) |
Jul 11, 2019 | 3.050 | 3.150 | 2.970 | 3.080 | 773,902 | -0.13(-4.05%) |
Jul 10, 2019 | 3.330 | 3.450 | 3.210 | 3.210 | 424,728 | -0.14(-4.18%) |
Jul 09, 2019 | 3.330 | 3.374 | 3.230 | 3.350 | 407,112 | +0.09(+2.76%) |
Jul 08, 2019 | 3.420 | 3.440 | 3.260 | 3.260 | 490,911 | -0.17(-4.96%) |
Jul 05, 2019 | 3.440 | 3.550 | 3.400 | 3.430 | 305,500 | -0.04(-1.15%) |
Jul 03, 2019 | 3.520 | 3.540 | 3.410 | 3.470 | 182,000 | -0.04(-1.14%) |
Jul 02, 2019 | 3.620 | 3.630 | 3.420 | 3.510 | 454,202 | -0.09(-2.50%) |
Jul 01, 2019 | 3.610 | 3.760 | 3.590 | 3.600 | 393,357 | +0.04(+1.12%) |
Jun 28, 2019 | 3.460 | 3.590 | 3.310 | 3.560 | 1,113,300 | +0.13(+3.79%) |
Jun 27, 2019 | 3.340 | 3.460 | 3.290 | 3.430 | 578,081 | +0.09(+2.69%) |
Jun 26, 2019 | 3.210 | 3.470 | 3.176 | 3.340 | 745,297 | +0.12(+3.73%) |
Jun 25, 2019 | 3.530 | 3.560 | 3.190 | 3.220 | 1,387,492 | -0.33(-9.30%) |
Jun 24, 2019 | 3.670 | 3.830 | 3.530 | 3.550 | 555,588 | -0.12(-3.27%) |
Jun 21, 2019 | 3.960 | 4.020 | 3.580 | 3.670 | 1,341,700 | -0.31(-7.79%) |
Jun 20, 2019 | 4.150 | 4.190 | 3.980 | 3.980 | 381,406 | -0.14(-3.40%) |
Jun 19, 2019 | 4.120 | 4.190 | 4.050 | 4.120 | 427,830 | -0.01(-0.24%) |
Jun 18, 2019 | 4.000 | 4.180 | 3.970 | 4.130 | 390,145 | +0.17(+4.29%) |
Jun 17, 2019 | 3.950 | 4.080 | 3.800 | 3.960 | 570,321 | +0.03(+0.76%) |
Jun 14, 2019 | 4.090 | 4.190 | 3.905 | 3.930 | 546,700 | -0.17(-4.15%) |
Jun 13, 2019 | 3.950 | 4.150 | 3.900 | 4.100 | 411,554 | +0.15(+3.80%) |
Jun 12, 2019 | 4.100 | 4.100 | 3.920 | 3.950 | 456,915 | -0.15(-3.66%) |
Jun 11, 2019 | 4.120 | 4.370 | 4.025 | 4.100 | 953,772 | +0.00(+0.00%) |
Jun 10, 2019 | 3.690 | 4.330 | 3.684 | 4.100 | 1,127,316 | +0.44(+12.02%) |
Jun 07, 2019 | 3.640 | 3.745 | 3.600 | 3.660 | 323,200 | +0.04(+1.10%) |
Jun 06, 2019 | 3.700 | 3.740 | 3.490 | 3.620 | 490,068 | -0.06(-1.63%) |
Jun 05, 2019 | 3.720 | 3.970 | 3.640 | 3.680 | 482,876 | -0.04(-1.08%) |
Jun 04, 2019 | 3.590 | 3.730 | 3.520 | 3.720 | 457,476 | +0.15(+4.20%) |