Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 3.220 | 3.240 | 3.100 | 3.180 | 118,800 | -0.01(-0.31%) |
Aug 29, 2019 | 3.150 | 3.250 | 3.100 | 3.190 | 88,565 | +0.10(+3.24%) |
Aug 28, 2019 | 3.070 | 3.160 | 3.040 | 3.090 | 83,315 | +0.01(+0.32%) |
Aug 27, 2019 | 3.140 | 3.210 | 3.040 | 3.080 | 109,463 | -0.06(-1.91%) |
Aug 26, 2019 | 3.100 | 3.150 | 3.020 | 3.140 | 90,032 | +0.09(+2.95%) |
Aug 23, 2019 | 3.190 | 3.190 | 3.000 | 3.050 | 155,700 | -0.16(-4.98%) |
Aug 22, 2019 | 3.280 | 3.290 | 3.200 | 3.210 | 85,087 | -0.04(-1.23%) |
Aug 21, 2019 | 3.260 | 3.270 | 3.190 | 3.250 | 47,684 | +0.03(+0.93%) |
Aug 20, 2019 | 3.190 | 3.340 | 3.190 | 3.220 | 90,621 | +0.04(+1.26%) |
Aug 19, 2019 | 3.150 | 3.180 | 3.120 | 3.180 | 58,829 | +0.09(+2.91%) |
Aug 16, 2019 | 3.030 | 3.110 | 2.950 | 3.090 | 88,200 | +0.09(+3.00%) |
Aug 15, 2019 | 3.080 | 3.110 | 2.960 | 3.000 | 178,065 | -0.07(-2.28%) |
Aug 14, 2019 | 3.160 | 3.206 | 2.990 | 3.070 | 242,972 | -0.15(-4.66%) |
Aug 13, 2019 | 3.150 | 3.290 | 3.140 | 3.220 | 160,644 | +0.05(+1.58%) |
Aug 12, 2019 | 3.290 | 3.360 | 3.160 | 3.170 | 141,973 | -0.12(-3.65%) |
Aug 09, 2019 | 3.540 | 3.540 | 3.290 | 3.290 | 92,300 | -0.25(-7.06%) |
Aug 08, 2019 | 3.400 | 3.580 | 3.394 | 3.540 | 141,959 | +0.18(+5.36%) |
Aug 07, 2019 | 3.440 | 3.500 | 3.340 | 3.360 | 121,027 | -0.14(-4.00%) |
Aug 06, 2019 | 3.540 | 3.620 | 3.410 | 3.500 | 258,397 | -0.03(-0.85%) |
Aug 05, 2019 | 3.700 | 3.760 | 3.480 | 3.530 | 290,603 | -0.26(-6.86%) |
Aug 02, 2019 | 4.030 | 4.220 | 3.765 | 3.790 | 210,200 | -0.24(-5.96%) |
Aug 01, 2019 | 4.500 | 4.500 | 4.030 | 4.030 | 248,038 | -0.23(-5.40%) |
Jul 31, 2019 | 4.210 | 4.420 | 4.210 | 4.260 | 219,553 | +0.05(+1.19%) |
Jul 30, 2019 | 4.180 | 4.290 | 4.160 | 4.210 | 182,591 | -0.01(-0.24%) |
Jul 29, 2019 | 4.240 | 4.280 | 4.150 | 4.220 | 109,678 | -0.03(-0.71%) |
Jul 26, 2019 | 4.140 | 4.280 | 4.140 | 4.250 | 85,600 | +0.12(+2.91%) |
Jul 25, 2019 | 4.170 | 4.185 | 4.110 | 4.130 | 49,431 | -0.07(-1.67%) |
Jul 24, 2019 | 4.060 | 4.220 | 4.050 | 4.200 | 116,750 | +0.12(+2.94%) |
Jul 23, 2019 | 4.110 | 4.130 | 4.060 | 4.080 | 50,792 | -0.02(-0.49%) |
Jul 22, 2019 | 4.100 | 4.110 | 4.050 | 4.100 | 99,473 | +0.00(+0.00%) |
Jul 19, 2019 | 4.060 | 4.205 | 4.050 | 4.100 | 135,800 | +0.01(+0.24%) |
Jul 18, 2019 | 4.160 | 4.200 | 4.070 | 4.090 | 62,742 | -0.07(-1.68%) |
Jul 17, 2019 | 4.210 | 4.250 | 4.150 | 4.160 | 100,993 | -0.06(-1.42%) |
Jul 16, 2019 | 4.220 | 4.250 | 4.150 | 4.220 | 74,966 | +0.00(+0.00%) |
Jul 15, 2019 | 4.300 | 4.629 | 4.200 | 4.220 | 63,987 | -0.07(-1.63%) |
Jul 12, 2019 | 4.280 | 4.320 | 4.190 | 4.290 | 140,800 | +0.00(+0.00%) |
Jul 11, 2019 | 4.410 | 4.410 | 4.250 | 4.290 | 61,223 | -0.09(-2.05%) |
Jul 10, 2019 | 4.350 | 4.460 | 4.330 | 4.380 | 119,655 | +0.04(+0.92%) |
Jul 09, 2019 | 4.270 | 4.350 | 4.220 | 4.340 | 105,359 | +0.04(+0.93%) |
Jul 08, 2019 | 4.190 | 4.340 | 4.150 | 4.300 | 262,896 | +0.08(+1.90%) |
Jul 05, 2019 | 4.210 | 4.246 | 4.155 | 4.220 | 74,500 | -0.03(-0.71%) |
Jul 03, 2019 | 4.210 | 4.284 | 4.209 | 4.250 | 35,300 | +0.04(+0.95%) |
Jul 02, 2019 | 4.280 | 4.280 | 4.150 | 4.210 | 131,683 | -0.08(-1.86%) |
Jul 01, 2019 | 4.330 | 4.390 | 4.260 | 4.290 | 119,190 | +0.04(+0.94%) |
Jun 28, 2019 | 4.410 | 4.490 | 4.220 | 4.250 | 768,800 | -0.17(-3.85%) |
Jun 27, 2019 | 4.350 | 4.460 | 4.320 | 4.420 | 174,343 | +0.09(+2.08%) |
Jun 26, 2019 | 4.320 | 4.400 | 4.300 | 4.330 | 100,467 | +0.02(+0.46%) |
Jun 25, 2019 | 4.380 | 4.450 | 4.290 | 4.310 | 418,342 | -0.05(-1.15%) |
Jun 24, 2019 | 4.390 | 4.420 | 4.330 | 4.360 | 158,168 | -0.05(-1.13%) |
Jun 21, 2019 | 4.370 | 4.430 | 4.310 | 4.410 | 230,300 | +0.06(+1.38%) |
Jun 20, 2019 | 4.340 | 4.400 | 4.290 | 4.350 | 187,279 | +0.03(+0.69%) |
Jun 19, 2019 | 4.250 | 4.350 | 4.250 | 4.320 | 138,245 | +0.05(+1.17%) |
Jun 18, 2019 | 4.310 | 4.320 | 4.230 | 4.270 | 154,333 | +0.02(+0.47%) |
Jun 17, 2019 | 4.190 | 4.280 | 4.160 | 4.250 | 103,568 | +0.05(+1.19%) |
Jun 14, 2019 | 4.300 | 4.370 | 4.150 | 4.200 | 147,400 | -0.11(-2.55%) |
Jun 13, 2019 | 4.430 | 4.430 | 4.250 | 4.310 | 97,660 | -0.10(-2.27%) |
Jun 12, 2019 | 4.480 | 4.580 | 4.340 | 4.410 | 84,043 | -0.08(-1.78%) |
Jun 11, 2019 | 4.550 | 4.570 | 4.310 | 4.490 | 288,989 | -0.01(-0.22%) |
Jun 10, 2019 | 4.490 | 4.600 | 4.470 | 4.500 | 188,643 | +0.06(+1.35%) |
Jun 07, 2019 | 4.420 | 4.490 | 4.300 | 4.440 | 172,800 | +0.09(+2.07%) |
Jun 06, 2019 | 4.360 | 4.470 | 4.230 | 4.350 | 238,365 | +0.01(+0.23%) |
Jun 05, 2019 | 4.290 | 4.390 | 4.170 | 4.340 | 180,865 | +0.08(+1.88%) |
Jun 04, 2019 | 4.230 | 4.280 | 4.130 | 4.260 | 118,990 | +0.06(+1.43%) |