Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 4.061 | 4.151 | 4.020 | 4.069 | 13,421,085 | -0.02(-0.40%) |
Aug 29, 2019 | 4.192 | 4.233 | 4.012 | 4.086 | 21,364,842 | -0.13(-3.11%) |
Aug 28, 2019 | 4.225 | 4.286 | 4.143 | 4.217 | 16,520,699 | +0.00(+0.00%) |
Aug 27, 2019 | 4.077 | 4.266 | 4.070 | 4.217 | 17,982,246 | +0.13(+3.21%) |
Aug 26, 2019 | 4.143 | 4.167 | 4.061 | 4.086 | 11,493,136 | -0.03(-0.80%) |
Aug 23, 2019 | 3.856 | 4.126 | 3.828 | 4.118 | 22,453,240 | +0.29(+7.48%) |
Aug 22, 2019 | 3.815 | 3.889 | 3.799 | 3.832 | 11,862,094 | -0.02(-0.43%) |
Aug 21, 2019 | 3.889 | 3.909 | 3.819 | 3.848 | 15,433,522 | -0.06(-1.47%) |
Aug 20, 2019 | 3.856 | 3.938 | 3.807 | 3.905 | 11,923,824 | +0.07(+1.71%) |
Aug 19, 2019 | 3.832 | 3.905 | 3.750 | 3.840 | 18,536,316 | -0.07(-1.88%) |
Aug 16, 2019 | 3.955 | 4.012 | 3.881 | 3.914 | 15,827,705 | -0.11(-2.65%) |
Aug 15, 2019 | 3.881 | 4.045 | 3.840 | 4.020 | 22,920,184 | +0.06(+1.45%) |
Aug 14, 2019 | 4.045 | 4.102 | 3.959 | 3.963 | 21,588,326 | -0.02(-0.41%) |
Aug 13, 2019 | 4.151 | 4.151 | 3.873 | 3.979 | 27,573,614 | -0.09(-2.21%) |
Aug 12, 2019 | 4.192 | 4.225 | 4.053 | 4.069 | 19,825,812 | -0.07(-1.58%) |
Aug 09, 2019 | 4.184 | 4.233 | 4.118 | 4.135 | 16,934,282 | -0.07(-1.75%) |
Aug 08, 2019 | 4.094 | 4.225 | 4.020 | 4.208 | 27,579,440 | +0.07(+1.58%) |
Aug 07, 2019 | 4.086 | 4.216 | 4.069 | 4.143 | 34,294,252 | +0.19(+4.76%) |
Aug 06, 2019 | 3.840 | 3.963 | 3.807 | 3.955 | 25,222,772 | +0.04(+1.05%) |
Aug 05, 2019 | 3.856 | 4.004 | 3.848 | 3.914 | 23,987,696 | +0.17(+4.60%) |
Aug 02, 2019 | 3.627 | 3.791 | 3.594 | 3.742 | 26,563,450 | +0.08(+2.24%) |
Aug 01, 2019 | 3.267 | 3.668 | 3.226 | 3.660 | 48,056,792 | +0.37(+11.19%) |
Jul 31, 2019 | 3.496 | 3.512 | 3.275 | 3.291 | 25,907,056 | -0.20(-5.85%) |
Jul 30, 2019 | 3.488 | 3.512 | 3.447 | 3.496 | 12,936,219 | +0.01(+0.23%) |
Jul 29, 2019 | 3.488 | 3.504 | 3.398 | 3.488 | 23,486,820 | +0.02(+0.47%) |
Jul 26, 2019 | 3.455 | 3.496 | 3.406 | 3.471 | 8,166,679 | +0.06(+1.68%) |
Jul 25, 2019 | 3.480 | 3.496 | 3.398 | 3.414 | 13,656,589 | -0.07(-2.11%) |
Jul 24, 2019 | 3.447 | 3.521 | 3.422 | 3.488 | 13,616,725 | +0.05(+1.43%) |
Jul 23, 2019 | 3.463 | 3.529 | 3.381 | 3.439 | 15,488,274 | -0.03(-0.94%) |
Jul 22, 2019 | 3.537 | 3.566 | 3.463 | 3.471 | 14,314,416 | -0.06(-1.62%) |
Jul 19, 2019 | 3.504 | 3.586 | 3.431 | 3.529 | 15,501,106 | +0.00(+0.00%) |
Jul 18, 2019 | 3.390 | 3.562 | 3.340 | 3.529 | 18,983,090 | +0.13(+3.86%) |
Jul 17, 2019 | 3.283 | 3.402 | 3.267 | 3.398 | 12,507,416 | +0.11(+3.49%) |
Jul 16, 2019 | 3.300 | 3.337 | 3.267 | 3.283 | 8,062,844 | -0.02(-0.50%) |
Jul 15, 2019 | 3.316 | 3.340 | 3.267 | 3.300 | 8,311,312 | -0.02(-0.49%) |
Jul 12, 2019 | 3.308 | 3.332 | 3.267 | 3.316 | 9,583,366 | +0.02(+0.75%) |
Jul 11, 2019 | 3.373 | 3.381 | 3.242 | 3.291 | 13,619,535 | -0.08(-2.43%) |
Jul 10, 2019 | 3.259 | 3.381 | 3.201 | 3.373 | 17,914,050 | +0.16(+5.10%) |
Jul 09, 2019 | 3.128 | 3.218 | 3.111 | 3.209 | 11,735,816 | +0.07(+2.35%) |
Jul 08, 2019 | 3.144 | 3.185 | 3.103 | 3.136 | 10,342,606 | +0.00(+0.00%) |
Jul 05, 2019 | 3.062 | 3.156 | 3.038 | 3.136 | 13,628,355 | -0.05(-1.54%) |
Jul 03, 2019 | 3.160 | 3.193 | 3.111 | 3.185 | 11,225,887 | +0.06(+1.83%) |
Jul 02, 2019 | 3.046 | 3.144 | 3.025 | 3.128 | 18,482,134 | +0.14(+4.66%) |
Jul 01, 2019 | 3.062 | 3.070 | 2.980 | 2.988 | 16,134,847 | -0.19(-5.93%) |
Jun 28, 2019 | 3.160 | 3.218 | 3.128 | 3.177 | 11,124,267 | +0.02(+0.52%) |
Jun 27, 2019 | 3.111 | 3.181 | 3.073 | 3.160 | 11,908,065 | +0.02(+0.52%) |
Jun 26, 2019 | 3.111 | 3.234 | 3.087 | 3.144 | 16,515,155 | -0.05(-1.54%) |
Jun 25, 2019 | 3.259 | 3.283 | 3.119 | 3.193 | 26,601,600 | -0.04(-1.27%) |
Jun 24, 2019 | 3.160 | 3.242 | 3.136 | 3.234 | 22,327,382 | +0.13(+4.22%) |
Jun 21, 2019 | 3.111 | 3.148 | 3.021 | 3.103 | 45,142,328 | -0.02(-0.79%) |
Jun 20, 2019 | 3.103 | 3.218 | 3.078 | 3.128 | 23,000,594 | +0.14(+4.66%) |
Jun 19, 2019 | 2.915 | 2.997 | 2.878 | 2.988 | 18,399,256 | +0.04(+1.39%) |
Jun 18, 2019 | 2.923 | 2.988 | 2.874 | 2.947 | 16,381,523 | +0.08(+2.86%) |
Jun 17, 2019 | 2.882 | 2.911 | 2.792 | 2.866 | 14,524,273 | -0.03(-1.13%) |
Jun 14, 2019 | 2.956 | 3.029 | 2.857 | 2.898 | 14,603,509 | -0.02(-0.84%) |
Jun 13, 2019 | 2.857 | 2.947 | 2.849 | 2.923 | 9,182,884 | +0.07(+2.29%) |
Jun 12, 2019 | 2.849 | 2.898 | 2.833 | 2.857 | 9,153,345 | +0.04(+1.45%) |
Jun 11, 2019 | 2.808 | 2.833 | 2.767 | 2.816 | 8,923,131 | +0.01(+0.29%) |
Jun 10, 2019 | 2.792 | 2.825 | 2.751 | 2.808 | 10,723,438 | -0.02(-0.87%) |
Jun 07, 2019 | 2.907 | 2.915 | 2.833 | 2.833 | 10,875,227 | -0.04(-1.42%) |
Jun 06, 2019 | 2.874 | 2.923 | 2.849 | 2.874 | 8,922,017 | +0.01(+0.29%) |
Jun 05, 2019 | 2.939 | 3.038 | 2.849 | 2.866 | 14,434,958 | -0.04(-1.41%) |
Jun 04, 2019 | 2.857 | 2.915 | 2.849 | 2.907 | 16,967,812 | -0.01(-0.28%) |