Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 3.820 | 3.820 | 3.820 | 3.820 | 300 | +0.13(+3.52%) |
Aug 29, 2019 | 3.700 | 3.700 | 3.690 | 3.690 | 504 | +0.00(+0.00%) |
Aug 28, 2019 | 3.600 | 3.690 | 3.600 | 3.690 | 2,876 | +0.09(+2.50%) |
Aug 27, 2019 | 3.600 | 3.850 | 3.600 | 3.600 | 8,366 | -0.02(-0.50%) |
Aug 26, 2019 | 3.618 | 3.620 | 3.600 | 3.618 | 1,399 | -0.13(-3.39%) |
Aug 23, 2019 | 3.610 | 3.745 | 3.600 | 3.745 | 2,100 | -0.13(-3.48%) |
Aug 22, 2019 | 3.662 | 3.920 | 3.662 | 3.880 | 2,270 | -0.02(-0.51%) |
Aug 21, 2019 | 3.660 | 3.900 | 3.660 | 3.900 | 1,011 | +0.23(+6.27%) |
Aug 20, 2019 | 3.530 | 3.700 | 3.250 | 3.670 | 1,049 | +0.19(+5.46%) |
Aug 19, 2019 | 3.290 | 3.763 | 3.290 | 3.480 | 12,855 | -0.28(-7.45%) |
Aug 16, 2019 | 3.980 | 3.980 | 3.495 | 3.760 | 10,300 | -0.47(-11.11%) |
Aug 15, 2019 | 4.250 | 4.250 | 4.010 | 4.230 | 7,122 | -0.02(-0.47%) |
Aug 14, 2019 | 4.750 | 4.860 | 3.480 | 4.250 | 15,219 | -0.85(-16.67%) |
Aug 13, 2019 | 5.476 | 5.476 | 4.670 | 5.100 | 14,768 | +0.01(+0.20%) |
Aug 12, 2019 | 4.770 | 5.500 | 4.480 | 5.090 | 17,983 | +0.72(+16.48%) |
Aug 09, 2019 | 3.580 | 4.640 | 3.285 | 4.370 | 11,500 | +0.40(+10.08%) |
Aug 08, 2019 | 4.430 | 4.700 | 3.970 | 3.970 | 7,785 | -0.07(-1.73%) |
Aug 07, 2019 | 3.256 | 4.190 | 3.256 | 4.040 | 11,303 | +0.75(+22.80%) |
Aug 06, 2019 | 3.330 | 3.450 | 3.260 | 3.290 | 4,417 | +0.17(+5.45%) |
Aug 05, 2019 | 3.400 | 3.400 | 3.050 | 3.120 | 27,683 | -0.27(-7.96%) |
Aug 02, 2019 | 3.290 | 3.440 | 3.290 | 3.390 | 4,400 | +0.14(+4.31%) |
Aug 01, 2019 | 4.100 | 4.100 | 3.000 | 3.250 | 24,973 | -0.60(-15.58%) |
Jul 31, 2019 | 4.010 | 4.090 | 3.830 | 3.850 | 15,037 | -0.48(-11.09%) |
Jul 30, 2019 | 4.600 | 4.730 | 4.330 | 4.330 | 1,997 | -0.18(-3.99%) |
Jul 29, 2019 | 4.630 | 4.940 | 4.510 | 4.510 | 2,852 | -0.53(-10.52%) |
Jul 26, 2019 | 4.880 | 5.040 | 4.880 | 5.040 | 1,200 | +0.40(+8.62%) |
Jul 25, 2019 | 4.680 | 4.780 | 4.500 | 4.640 | 2,239 | -0.07(-1.49%) |
Jul 24, 2019 | 4.700 | 5.030 | 4.700 | 4.710 | 5,426 | -0.20(-4.07%) |
Jul 23, 2019 | 5.130 | 5.140 | 4.451 | 4.910 | 26,421 | -0.13(-2.58%) |
Jul 22, 2019 | 5.600 | 5.600 | 5.040 | 5.040 | 2,643 | -0.11(-2.14%) |
Jul 19, 2019 | 5.240 | 5.240 | 5.050 | 5.150 | 3,300 | -0.13(-2.46%) |
Jul 18, 2019 | 5.950 | 6.250 | 5.110 | 5.280 | 23,408 | -0.62(-10.51%) |
Jul 17, 2019 | 6.020 | 6.300 | 5.770 | 5.900 | 22,267 | -0.07(-1.19%) |
Jul 16, 2019 | 6.850 | 6.870 | 5.925 | 5.971 | 9,050 | -0.80(-11.80%) |
Jul 15, 2019 | 5.450 | 6.790 | 5.450 | 6.770 | 16,654 | +1.32(+24.22%) |
Jul 12, 2019 | 5.460 | 5.700 | 5.216 | 5.450 | 7,800 | +0.09(+1.68%) |
Jul 11, 2019 | 6.060 | 6.060 | 4.660 | 5.360 | 25,696 | -0.72(-11.84%) |
Jul 10, 2019 | 6.150 | 6.490 | 5.880 | 6.080 | 24,597 | +0.35(+6.11%) |
Jul 09, 2019 | 6.560 | 6.665 | 5.694 | 5.730 | 27,807 | -1.21(-17.44%) |
Jul 08, 2019 | 5.300 | 7.694 | 5.300 | 6.940 | 161,102 | +1.89(+37.43%) |
Jul 05, 2019 | 5.510 | 5.790 | 5.000 | 5.050 | 12,800 | -0.39(-7.17%) |
Jul 03, 2019 | 5.300 | 5.833 | 4.930 | 5.440 | 29,900 | +0.19(+3.62%) |
Jul 02, 2019 | 3.780 | 5.250 | 3.780 | 5.250 | 33,565 | +1.50(+40.00%) |
Jul 01, 2019 | 4.240 | 4.290 | 3.720 | 3.750 | 49,122 | -0.36(-8.76%) |
Jun 28, 2019 | 4.060 | 4.550 | 3.710 | 4.110 | 163,100 | +0.08(+1.99%) |
Jun 27, 2019 | 4.090 | 4.490 | 3.980 | 4.030 | 26,468 | +0.01(+0.25%) |
Jun 26, 2019 | 4.080 | 4.450 | 4.020 | 4.020 | 14,297 | +0.02(+0.50%) |
Jun 25, 2019 | 4.190 | 4.440 | 4.000 | 4.000 | 12,731 | -0.20(-4.76%) |
Jun 24, 2019 | 4.550 | 4.850 | 4.150 | 4.200 | 19,251 | -0.60(-12.50%) |
Jun 21, 2019 | 4.460 | 4.800 | 4.420 | 4.800 | 12,000 | +0.45(+10.34%) |
Jun 20, 2019 | 4.750 | 4.750 | 4.210 | 4.350 | 22,782 | -0.16(-3.55%) |
Jun 19, 2019 | 4.340 | 4.510 | 3.996 | 4.510 | 37,934 | +0.22(+5.13%) |
Jun 18, 2019 | 3.850 | 4.510 | 3.850 | 4.290 | 10,638 | +0.27(+6.72%) |
Jun 17, 2019 | 4.150 | 4.660 | 4.020 | 4.020 | 17,408 | -0.10(-2.43%) |
Jun 14, 2019 | 4.916 | 4.916 | 4.120 | 4.120 | 15,400 | -0.37(-8.24%) |
Jun 13, 2019 | 4.510 | 4.610 | 4.090 | 4.490 | 13,843 | +0.08(+1.81%) |
Jun 12, 2019 | 4.560 | 4.650 | 4.097 | 4.410 | 15,400 | -0.11(-2.43%) |
Jun 11, 2019 | 4.440 | 4.585 | 4.189 | 4.520 | 9,680 | +0.28(+6.60%) |
Jun 10, 2019 | 4.000 | 4.360 | 3.925 | 4.240 | 10,914 | +0.13(+3.16%) |
Jun 07, 2019 | 4.050 | 4.529 | 4.030 | 4.110 | 11,500 | +0.10(+2.49%) |
Jun 06, 2019 | 4.750 | 4.750 | 3.780 | 4.010 | 19,574 | -0.63(-13.58%) |
Jun 05, 2019 | 4.340 | 4.640 | 4.250 | 4.640 | 6,726 | +0.39(+9.18%) |
Jun 04, 2019 | 4.020 | 4.815 | 4.020 | 4.250 | 8,703 | +0.30(+7.59%) |