Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 4.084 | 4.129 | 4.057 | 4.102 | 1,842,611 | +0.03(+0.67%) |
Aug 29, 2019 | 4.002 | 4.093 | 3.993 | 4.075 | 2,145,713 | +0.06(+1.59%) |
Aug 28, 2019 | 3.965 | 4.057 | 3.947 | 4.011 | 2,025,321 | +0.04(+0.92%) |
Aug 27, 2019 | 4.029 | 4.034 | 3.938 | 3.975 | 4,544,869 | -0.05(-1.36%) |
Aug 26, 2019 | 3.993 | 4.075 | 3.993 | 4.029 | 1,967,526 | +0.05(+1.14%) |
Aug 23, 2019 | 4.047 | 4.102 | 3.947 | 3.984 | 4,201,355 | -0.10(-2.46%) |
Aug 22, 2019 | 4.102 | 4.129 | 4.038 | 4.084 | 2,290,884 | +0.03(+0.67%) |
Aug 21, 2019 | 4.084 | 4.166 | 4.038 | 4.057 | 3,045,273 | -0.02(-0.45%) |
Aug 20, 2019 | 4.066 | 4.111 | 4.029 | 4.075 | 2,852,688 | +0.02(+0.45%) |
Aug 19, 2019 | 4.148 | 4.157 | 4.029 | 4.057 | 3,827,969 | +0.00(+0.00%) |
Aug 16, 2019 | 4.047 | 4.120 | 3.997 | 4.057 | 3,502,464 | +0.02(+0.45%) |
Aug 15, 2019 | 4.166 | 4.221 | 4.029 | 4.038 | 3,191,551 | -0.15(-3.49%) |
Aug 14, 2019 | 4.284 | 4.321 | 4.157 | 4.184 | 3,633,244 | -0.11(-2.55%) |
Aug 13, 2019 | 4.430 | 4.430 | 4.257 | 4.294 | 4,271,461 | -0.09(-2.08%) |
Aug 12, 2019 | 4.713 | 4.713 | 4.367 | 4.385 | 4,256,565 | -0.36(-7.68%) |
Aug 09, 2019 | 4.941 | 5.014 | 4.640 | 4.749 | 5,332,789 | -0.29(-5.79%) |
Aug 08, 2019 | 5.005 | 5.041 | 4.936 | 5.041 | 4,502,262 | +0.05(+0.91%) |
Aug 07, 2019 | 4.877 | 5.005 | 4.845 | 4.995 | 2,155,259 | +0.06(+1.29%) |
Aug 06, 2019 | 4.932 | 4.991 | 4.895 | 4.932 | 1,705,128 | +0.00(+0.00%) |
Aug 05, 2019 | 4.995 | 5.023 | 4.877 | 4.932 | 2,074,141 | -0.13(-2.52%) |
Aug 02, 2019 | 4.995 | 5.059 | 4.941 | 5.059 | 2,702,869 | +0.05(+0.91%) |
Aug 01, 2019 | 5.150 | 5.150 | 5.014 | 5.014 | 3,020,377 | -0.14(-2.65%) |
Jul 31, 2019 | 5.196 | 5.223 | 5.096 | 5.150 | 4,291,662 | -0.03(-0.53%) |
Jul 30, 2019 | 5.223 | 5.251 | 5.150 | 5.178 | 3,674,552 | -0.05(-0.87%) |
Jul 29, 2019 | 5.233 | 5.269 | 5.150 | 5.223 | 4,652,793 | +0.06(+1.24%) |
Jul 26, 2019 | 4.968 | 5.164 | 4.968 | 5.160 | 6,764,030 | +0.23(+4.62%) |
Jul 25, 2019 | 4.749 | 4.941 | 4.740 | 4.932 | 7,031,321 | +0.18(+3.84%) |
Jul 24, 2019 | 4.704 | 4.758 | 4.649 | 4.749 | 2,241,997 | +0.05(+1.17%) |
Jul 23, 2019 | 4.686 | 4.704 | 4.613 | 4.695 | 2,483,452 | +0.05(+0.98%) |
Jul 22, 2019 | 4.594 | 4.667 | 4.549 | 4.649 | 2,478,632 | +0.07(+1.59%) |
Jul 19, 2019 | 4.604 | 4.631 | 4.576 | 4.576 | 1,798,293 | -0.04(-0.79%) |
Jul 18, 2019 | 4.667 | 4.686 | 4.585 | 4.613 | 2,600,250 | -0.05(-1.17%) |
Jul 17, 2019 | 4.649 | 4.695 | 4.549 | 4.667 | 5,168,928 | +0.02(+0.39%) |
Jul 16, 2019 | 4.649 | 4.695 | 4.631 | 4.649 | 971,893 | -0.03(-0.58%) |
Jul 15, 2019 | 4.658 | 4.686 | 4.622 | 4.676 | 1,714,282 | +0.06(+1.38%) |
Jul 12, 2019 | 4.622 | 4.640 | 4.553 | 4.613 | 1,977,650 | +0.01(+0.20%) |
Jul 11, 2019 | 4.658 | 4.686 | 4.543 | 4.604 | 3,702,510 | -0.07(-1.56%) |
Jul 10, 2019 | 4.731 | 4.749 | 4.649 | 4.676 | 3,040,688 | -0.05(-0.97%) |
Jul 09, 2019 | 4.676 | 4.740 | 4.658 | 4.722 | 1,953,865 | +0.05(+0.97%) |
Jul 08, 2019 | 4.658 | 4.695 | 4.622 | 4.676 | 2,160,457 | +0.00(+0.00%) |
Jul 05, 2019 | 4.613 | 4.699 | 4.485 | 4.676 | 4,165,594 | +0.05(+0.98%) |
Jul 03, 2019 | 4.594 | 4.645 | 4.567 | 4.631 | 1,702,196 | +0.03(+0.59%) |
Jul 02, 2019 | 4.567 | 4.654 | 4.540 | 4.604 | 3,261,288 | +0.04(+0.80%) |
Jul 01, 2019 | 4.613 | 4.613 | 4.512 | 4.567 | 3,021,256 | +0.01(+0.20%) |
Jun 28, 2019 | 4.576 | 4.631 | 4.558 | 4.558 | 3,314,989 | -0.02(-0.40%) |
Jun 27, 2019 | 4.476 | 4.613 | 4.476 | 4.576 | 1,980,954 | +0.18(+4.15%) |
Jun 26, 2019 | 4.465 | 4.519 | 4.394 | 4.394 | 3,077,011 | -0.07(-1.60%) |
Jun 25, 2019 | 4.519 | 4.545 | 4.465 | 4.465 | 2,344,824 | -0.05(-1.18%) |
Jun 24, 2019 | 4.617 | 4.617 | 4.465 | 4.519 | 2,868,295 | -0.09(-1.93%) |
Jun 21, 2019 | 4.688 | 4.706 | 4.585 | 4.608 | 3,755,973 | -0.08(-1.71%) |
Jun 20, 2019 | 4.634 | 4.733 | 4.634 | 4.688 | 2,226,462 | +0.06(+1.35%) |
Jun 19, 2019 | 4.590 | 4.634 | 4.523 | 4.626 | 1,768,425 | +0.04(+0.97%) |
Jun 18, 2019 | 4.536 | 4.590 | 4.523 | 4.581 | 1,494,786 | +0.08(+1.78%) |
Jun 17, 2019 | 4.528 | 4.528 | 4.403 | 4.501 | 3,411,339 | -0.04(-0.98%) |
Jun 14, 2019 | 4.590 | 4.626 | 4.528 | 4.545 | 2,469,236 | -0.04(-0.97%) |
Jun 13, 2019 | 4.536 | 4.599 | 4.501 | 4.590 | 1,413,933 | +0.08(+1.78%) |
Jun 12, 2019 | 4.563 | 4.634 | 4.501 | 4.510 | 1,821,824 | -0.07(-1.56%) |
Jun 11, 2019 | 4.661 | 4.661 | 4.550 | 4.581 | 1,645,606 | -0.08(-1.72%) |
Jun 10, 2019 | 4.670 | 4.688 | 4.581 | 4.661 | 1,292,729 | +0.02(+0.38%) |
Jun 07, 2019 | 4.688 | 4.724 | 4.643 | 4.643 | 2,271,760 | -0.04(-0.76%) |
Jun 06, 2019 | 4.679 | 4.688 | 4.594 | 4.679 | 1,191,530 | +0.02(+0.38%) |
Jun 05, 2019 | 4.581 | 4.661 | 4.581 | 4.661 | 2,246,812 | +0.09(+1.95%) |
Jun 04, 2019 | 4.563 | 4.608 | 4.523 | 4.572 | 1,576,677 | -0.02(-0.39%) |