Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 3.750 | 3.800 | 3.530 | 3.740 | 1,022,300 | +0.35(+10.32%) |
Aug 29, 2019 | 3.470 | 3.550 | 3.360 | 3.390 | 232,076 | -0.05(-1.45%) |
Aug 28, 2019 | 3.570 | 3.900 | 3.400 | 3.440 | 421,146 | -0.16(-4.44%) |
Aug 27, 2019 | 3.920 | 3.920 | 3.530 | 3.600 | 318,283 | -0.25(-6.49%) |
Aug 26, 2019 | 3.820 | 3.890 | 3.770 | 3.850 | 304,725 | +0.07(+1.85%) |
Aug 23, 2019 | 3.840 | 3.860 | 3.680 | 3.780 | 279,200 | -0.12(-3.08%) |
Aug 22, 2019 | 4.100 | 4.110 | 3.810 | 3.900 | 308,867 | -0.17(-4.18%) |
Aug 21, 2019 | 4.250 | 4.311 | 4.020 | 4.070 | 302,125 | -0.14(-3.33%) |
Aug 20, 2019 | 4.450 | 4.500 | 4.200 | 4.210 | 304,591 | -0.22(-4.97%) |
Aug 19, 2019 | 4.430 | 4.770 | 4.380 | 4.430 | 533,992 | +0.07(+1.61%) |
Aug 16, 2019 | 4.210 | 4.430 | 4.199 | 4.360 | 294,100 | +0.19(+4.56%) |
Aug 15, 2019 | 4.160 | 4.320 | 4.093 | 4.170 | 321,129 | -0.01(-0.24%) |
Aug 14, 2019 | 4.350 | 4.410 | 4.080 | 4.180 | 511,557 | -0.28(-6.28%) |
Aug 13, 2019 | 4.390 | 4.500 | 4.260 | 4.460 | 207,441 | +0.06(+1.36%) |
Aug 12, 2019 | 4.650 | 4.650 | 4.320 | 4.400 | 319,079 | -0.25(-5.38%) |
Aug 09, 2019 | 4.200 | 4.690 | 4.190 | 4.650 | 644,800 | +0.39(+9.15%) |
Aug 08, 2019 | 4.000 | 4.430 | 3.870 | 4.260 | 1,032,961 | +0.09(+2.16%) |
Aug 07, 2019 | 3.200 | 4.400 | 3.110 | 4.170 | 2,637,102 | +1.08(+34.95%) |
Aug 06, 2019 | 3.100 | 3.230 | 3.030 | 3.090 | 318,533 | -0.01(-0.32%) |
Aug 05, 2019 | 2.990 | 3.150 | 2.890 | 3.100 | 320,789 | +0.02(+0.65%) |
Aug 02, 2019 | 3.120 | 3.120 | 2.870 | 3.080 | 264,000 | -0.03(-0.96%) |
Aug 01, 2019 | 3.220 | 3.320 | 3.100 | 3.110 | 256,529 | -0.12(-3.72%) |
Jul 31, 2019 | 3.250 | 3.390 | 3.220 | 3.230 | 246,517 | -0.02(-0.62%) |
Jul 30, 2019 | 3.250 | 3.370 | 3.170 | 3.250 | 255,429 | -0.04(-1.22%) |
Jul 29, 2019 | 3.200 | 3.310 | 3.100 | 3.290 | 286,703 | +0.08(+2.49%) |
Jul 26, 2019 | 3.220 | 3.300 | 3.180 | 3.210 | 172,500 | +0.00(+0.00%) |
Jul 25, 2019 | 3.330 | 3.345 | 3.150 | 3.210 | 122,285 | -0.15(-4.46%) |
Jul 24, 2019 | 3.290 | 3.360 | 3.180 | 3.360 | 140,086 | +0.05(+1.51%) |
Jul 23, 2019 | 3.390 | 3.500 | 3.240 | 3.310 | 175,628 | -0.06(-1.78%) |
Jul 22, 2019 | 3.380 | 3.460 | 3.230 | 3.370 | 285,153 | +0.05(+1.51%) |
Jul 19, 2019 | 3.190 | 3.330 | 3.150 | 3.320 | 319,700 | +0.13(+4.08%) |
Jul 18, 2019 | 3.340 | 3.360 | 3.130 | 3.190 | 546,003 | -0.17(-5.06%) |
Jul 17, 2019 | 3.610 | 3.670 | 3.290 | 3.360 | 333,665 | -0.25(-6.93%) |
Jul 16, 2019 | 3.690 | 3.710 | 3.577 | 3.610 | 373,172 | -0.06(-1.63%) |
Jul 15, 2019 | 3.750 | 3.840 | 3.620 | 3.670 | 204,948 | -0.12(-3.17%) |
Jul 12, 2019 | 3.760 | 3.900 | 3.610 | 3.790 | 231,400 | +0.03(+0.80%) |
Jul 11, 2019 | 3.820 | 3.850 | 3.680 | 3.760 | 170,158 | -0.07(-1.83%) |
Jul 10, 2019 | 3.890 | 3.920 | 3.770 | 3.830 | 130,771 | -0.02(-0.52%) |
Jul 09, 2019 | 3.770 | 3.900 | 3.610 | 3.850 | 268,711 | +0.05(+1.32%) |
Jul 08, 2019 | 3.940 | 3.940 | 3.710 | 3.800 | 374,309 | -0.14(-3.55%) |
Jul 05, 2019 | 3.990 | 4.040 | 3.800 | 3.940 | 178,400 | -0.06(-1.50%) |
Jul 03, 2019 | 4.030 | 4.090 | 3.960 | 4.000 | 156,700 | -0.01(-0.25%) |
Jul 02, 2019 | 4.080 | 4.097 | 3.920 | 4.010 | 179,243 | -0.09(-2.20%) |
Jul 01, 2019 | 4.020 | 4.150 | 3.940 | 4.100 | 294,247 | +0.11(+2.76%) |
Jun 28, 2019 | 3.870 | 4.010 | 3.850 | 3.990 | 501,700 | +0.14(+3.64%) |
Jun 27, 2019 | 3.790 | 3.880 | 3.790 | 3.850 | 163,778 | +0.07(+1.85%) |
Jun 26, 2019 | 3.780 | 3.890 | 3.710 | 3.780 | 188,877 | +0.02(+0.53%) |
Jun 25, 2019 | 3.780 | 3.870 | 3.700 | 3.760 | 173,673 | -0.02(-0.53%) |
Jun 24, 2019 | 3.900 | 3.900 | 3.650 | 3.780 | 230,583 | -0.01(-0.26%) |
Jun 21, 2019 | 3.760 | 3.810 | 3.650 | 3.790 | 211,600 | +0.00(+0.00%) |
Jun 20, 2019 | 3.890 | 4.040 | 3.740 | 3.790 | 335,149 | -0.05(-1.30%) |
Jun 19, 2019 | 3.630 | 3.850 | 3.610 | 3.840 | 171,370 | +0.20(+5.49%) |
Jun 18, 2019 | 3.640 | 3.700 | 3.580 | 3.640 | 174,778 | +0.02(+0.55%) |
Jun 17, 2019 | 3.490 | 3.680 | 3.460 | 3.620 | 253,607 | +0.15(+4.32%) |
Jun 14, 2019 | 3.680 | 3.680 | 3.410 | 3.470 | 312,200 | -0.20(-5.45%) |
Jun 13, 2019 | 3.700 | 3.700 | 3.550 | 3.670 | 181,309 | -0.01(-0.27%) |
Jun 12, 2019 | 3.580 | 3.780 | 3.510 | 3.680 | 263,731 | +0.08(+2.22%) |
Jun 11, 2019 | 3.770 | 3.880 | 3.540 | 3.600 | 254,752 | -0.14(-3.74%) |
Jun 10, 2019 | 3.670 | 3.770 | 3.615 | 3.740 | 193,902 | +0.09(+2.47%) |
Jun 07, 2019 | 3.590 | 3.710 | 3.500 | 3.650 | 222,000 | +0.06(+1.67%) |
Jun 06, 2019 | 3.700 | 3.710 | 3.400 | 3.590 | 365,160 | -0.09(-2.45%) |
Jun 05, 2019 | 3.820 | 3.880 | 3.570 | 3.680 | 236,571 | -0.11(-2.90%) |
Jun 04, 2019 | 3.550 | 3.790 | 3.550 | 3.790 | 317,975 | +0.27(+7.67%) |