Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 3.770 | 3.770 | 3.670 | 3.670 | 60,900 | -0.06(-1.61%) |
Aug 29, 2019 | 3.800 | 3.800 | 3.715 | 3.730 | 13,600 | -0.14(-3.62%) |
Aug 28, 2019 | 3.890 | 3.916 | 3.861 | 3.870 | 11,366 | +0.00(+0.00%) |
Aug 27, 2019 | 3.847 | 3.918 | 3.847 | 3.870 | 15,854 | +0.07(+1.83%) |
Aug 26, 2019 | 3.817 | 3.930 | 3.800 | 3.800 | 122,805 | -0.10(-2.65%) |
Aug 23, 2019 | 3.865 | 3.910 | 3.850 | 3.904 | 13,400 | +0.23(+6.12%) |
Aug 22, 2019 | 3.660 | 3.690 | 3.660 | 3.679 | 24,980 | -0.03(-0.86%) |
Aug 21, 2019 | 3.692 | 3.739 | 3.692 | 3.711 | 15,685 | -0.03(-0.78%) |
Aug 20, 2019 | 3.642 | 3.763 | 3.642 | 3.740 | 50,625 | +0.11(+3.03%) |
Aug 19, 2019 | 3.550 | 3.660 | 3.498 | 3.630 | 33,245 | +0.00(+0.00%) |
Aug 16, 2019 | 3.630 | 3.780 | 3.630 | 3.630 | 63,000 | -0.21(-5.47%) |
Aug 15, 2019 | 3.700 | 3.860 | 3.700 | 3.840 | 16,545 | +0.04(+1.06%) |
Aug 14, 2019 | 3.900 | 3.900 | 3.790 | 3.800 | 8,395 | -0.07(-1.81%) |
Aug 13, 2019 | 4.026 | 4.026 | 3.800 | 3.870 | 18,643 | -0.08(-2.13%) |
Aug 12, 2019 | 3.986 | 3.989 | 3.932 | 3.954 | 14,574 | +0.09(+2.22%) |
Aug 09, 2019 | 4.075 | 4.075 | 3.868 | 3.868 | 20,100 | -0.22(-5.42%) |
Aug 08, 2019 | 4.038 | 4.175 | 4.005 | 4.090 | 9,093 | +0.09(+2.25%) |
Aug 07, 2019 | 4.120 | 4.270 | 4.000 | 4.000 | 14,203 | +0.20(+5.36%) |
Aug 06, 2019 | 3.789 | 3.925 | 3.670 | 3.796 | 145,782 | -0.52(-12.12%) |
Aug 05, 2019 | 4.235 | 4.330 | 4.170 | 4.320 | 15,057 | +0.18(+4.35%) |
Aug 02, 2019 | 4.151 | 4.200 | 4.130 | 4.140 | 30,300 | -0.01(-0.30%) |
Aug 01, 2019 | 3.965 | 4.152 | 3.965 | 4.152 | 3,480 | +0.13(+3.28%) |
Jul 31, 2019 | 4.073 | 4.167 | 4.020 | 4.020 | 28,983 | -0.08(-1.98%) |
Jul 30, 2019 | 4.000 | 4.160 | 4.000 | 4.102 | 14,118 | +0.10(+2.41%) |
Jul 29, 2019 | 4.005 | 4.005 | 4.005 | 4.005 | 1,228 | -0.02(-0.62%) |
Jul 26, 2019 | 4.068 | 4.070 | 4.030 | 4.030 | 2,800 | -0.06(-1.56%) |
Jul 25, 2019 | 4.070 | 4.136 | 4.070 | 4.094 | 11,550 | +0.03(+0.83%) |
Jul 24, 2019 | 4.043 | 4.060 | 4.040 | 4.060 | 3,600 | +0.00(+0.00%) |
Jul 23, 2019 | 4.020 | 4.090 | 4.020 | 4.060 | 15,595 | -0.08(-1.94%) |
Jul 22, 2019 | 4.200 | 4.200 | 4.095 | 4.140 | 5,640 | -0.01(-0.27%) |
Jul 19, 2019 | 4.146 | 4.213 | 4.146 | 4.152 | 2,200 | -0.08(-1.86%) |
Jul 18, 2019 | 4.150 | 4.230 | 4.062 | 4.230 | 3,620 | +0.16(+3.93%) |
Jul 17, 2019 | 3.956 | 4.070 | 3.956 | 4.070 | 4,200 | +0.05(+1.29%) |
Jul 16, 2019 | 4.000 | 4.053 | 4.000 | 4.018 | 4,625 | +0.03(+0.80%) |
Jul 15, 2019 | 3.970 | 4.000 | 3.970 | 3.986 | 1,103 | +0.05(+1.24%) |
Jul 12, 2019 | 3.920 | 3.950 | 3.900 | 3.937 | 10,900 | -0.00(-0.07%) |
Jul 11, 2019 | 3.897 | 3.940 | 3.897 | 3.940 | 16,150 | -0.03(-0.63%) |
Jul 10, 2019 | 3.900 | 3.989 | 3.900 | 3.965 | 25,658 | +0.21(+5.47%) |
Jul 09, 2019 | 3.722 | 3.759 | 3.722 | 3.759 | 1,700 | -0.00(-0.02%) |
Jul 08, 2019 | 3.760 | 3.760 | 3.760 | 3.760 | 300 | -0.04(-1.05%) |
Jul 05, 2019 | 3.650 | 3.800 | 3.650 | 3.800 | 8,600 | -0.03(-0.75%) |
Jul 03, 2019 | 3.794 | 3.830 | 3.794 | 3.829 | 4,900 | +0.12(+3.20%) |
Jul 02, 2019 | 3.806 | 3.806 | 3.692 | 3.710 | 5,880 | +0.01(+0.27%) |
Jul 01, 2019 | 3.420 | 3.850 | 3.420 | 3.700 | 24,996 | -0.20(-5.13%) |
Jun 28, 2019 | 3.890 | 3.900 | 3.862 | 3.900 | 7,900 | +0.14(+3.61%) |
Jun 27, 2019 | 3.600 | 3.770 | 3.600 | 3.764 | 11,512 | -0.02(-0.57%) |
Jun 26, 2019 | 3.840 | 3.840 | 3.776 | 3.785 | 19,788 | -0.08(-2.04%) |
Jun 25, 2019 | 3.830 | 4.089 | 3.800 | 3.864 | 24,897 | -0.11(-2.66%) |
Jun 24, 2019 | 3.980 | 3.980 | 3.850 | 3.970 | 20,816 | +0.17(+4.47%) |
Jun 21, 2019 | 3.830 | 3.830 | 3.786 | 3.800 | 267,800 | -0.07(-1.81%) |
Jun 20, 2019 | 3.990 | 4.000 | 3.850 | 3.870 | 53,343 | +0.05(+1.31%) |
Jun 19, 2019 | 3.710 | 3.820 | 3.700 | 3.820 | 36,830 | +0.15(+4.09%) |
Jun 18, 2019 | 3.678 | 3.813 | 3.670 | 3.670 | 13,207 | +0.05(+1.28%) |
Jun 17, 2019 | 3.662 | 3.662 | 3.623 | 3.624 | 2,399 | +0.01(+0.38%) |
Jun 14, 2019 | 3.670 | 3.710 | 3.561 | 3.610 | 34,400 | -0.01(-0.27%) |
Jun 13, 2019 | 3.600 | 3.630 | 3.572 | 3.620 | 9,576 | +0.07(+1.99%) |
Jun 12, 2019 | 3.531 | 3.590 | 3.500 | 3.549 | 4,013 | +0.02(+0.63%) |
Jun 11, 2019 | 3.502 | 3.530 | 3.500 | 3.527 | 5,515 | -0.02(-0.65%) |
Jun 10, 2019 | 3.500 | 3.550 | 3.457 | 3.550 | 49,740 | -0.03(-0.84%) |
Jun 07, 2019 | 3.500 | 3.610 | 3.500 | 3.580 | 48,700 | +0.12(+3.47%) |
Jun 06, 2019 | 3.466 | 3.500 | 3.432 | 3.460 | 8,990 | -0.04(-1.24%) |
Jun 05, 2019 | 3.551 | 3.580 | 3.470 | 3.504 | 10,004 | +0.04(+1.25%) |
Jun 04, 2019 | 3.364 | 3.529 | 3.340 | 3.460 | 10,680 | +0.04(+1.24%) |