Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 3.600 | 3.700 | 3.260 | 3.543 | 17,000 | -0.14(-3.71%) |
Aug 29, 2019 | 3.320 | 3.680 | 3.320 | 3.680 | 55,789 | +0.38(+11.52%) |
Aug 28, 2019 | 3.240 | 3.445 | 3.110 | 3.300 | 49,558 | +0.23(+7.49%) |
Aug 27, 2019 | 3.110 | 3.300 | 3.030 | 3.070 | 59,483 | -0.07(-2.23%) |
Aug 26, 2019 | 3.220 | 3.340 | 3.140 | 3.140 | 53,265 | -0.08(-2.48%) |
Aug 23, 2019 | 3.380 | 3.410 | 3.200 | 3.220 | 77,600 | -0.01(-0.31%) |
Aug 22, 2019 | 3.250 | 3.345 | 3.210 | 3.230 | 57,602 | -0.07(-2.12%) |
Aug 21, 2019 | 3.410 | 3.513 | 3.250 | 3.300 | 44,713 | -0.10(-2.94%) |
Aug 20, 2019 | 3.290 | 3.900 | 3.290 | 3.400 | 20,599 | +0.10(+3.03%) |
Aug 19, 2019 | 3.620 | 3.760 | 3.300 | 3.300 | 34,891 | -0.30(-8.33%) |
Aug 16, 2019 | 3.670 | 3.670 | 3.450 | 3.600 | 24,200 | +0.20(+5.73%) |
Aug 15, 2019 | 3.640 | 3.900 | 3.310 | 3.405 | 46,247 | -0.21(-5.68%) |
Aug 14, 2019 | 3.970 | 3.970 | 3.550 | 3.610 | 27,844 | -0.39(-9.75%) |
Aug 13, 2019 | 5.000 | 5.000 | 3.850 | 4.000 | 164,077 | -1.00(-20.00%) |
Aug 12, 2019 | 4.250 | 5.000 | 3.900 | 5.000 | 27,312 | +0.92(+22.55%) |
Aug 09, 2019 | 4.090 | 4.090 | 3.869 | 4.080 | 11,500 | -0.15(-3.56%) |
Aug 08, 2019 | 4.098 | 4.250 | 3.930 | 4.231 | 6,191 | +0.06(+1.46%) |
Aug 07, 2019 | 4.000 | 4.170 | 3.879 | 4.170 | 4,367 | -0.03(-0.71%) |
Aug 06, 2019 | 4.150 | 4.200 | 4.070 | 4.200 | 10,742 | -0.04(-1.05%) |
Aug 05, 2019 | 4.129 | 4.245 | 4.070 | 4.245 | 16,903 | -0.01(-0.12%) |
Aug 02, 2019 | 4.300 | 4.460 | 4.140 | 4.250 | 16,100 | -0.07(-1.62%) |
Aug 01, 2019 | 4.303 | 4.460 | 4.303 | 4.320 | 3,935 | -0.09(-2.04%) |
Jul 31, 2019 | 4.350 | 4.600 | 3.930 | 4.410 | 12,617 | +0.04(+0.92%) |
Jul 30, 2019 | 4.460 | 4.690 | 4.370 | 4.370 | 4,645 | -0.12(-2.67%) |
Jul 29, 2019 | 4.490 | 4.650 | 4.490 | 4.490 | 24,632 | +0.01(+0.22%) |
Jul 26, 2019 | 4.450 | 4.550 | 4.450 | 4.480 | 3,400 | +0.00(+0.00%) |
Jul 25, 2019 | 4.450 | 4.480 | 4.450 | 4.480 | 2,374 | +0.03(+0.67%) |
Jul 24, 2019 | 4.520 | 4.530 | 4.420 | 4.450 | 20,523 | -0.01(-0.31%) |
Jul 23, 2019 | 4.540 | 4.540 | 4.460 | 4.464 | 3,334 | -0.14(-2.96%) |
Jul 22, 2019 | 4.600 | 4.600 | 4.600 | 13 | +0.00(+0.00%) | |
Jul 19, 2019 | 4.600 | 4.600 | 4.600 | 182 | +0.00(+0.00%) | |
Jul 18, 2019 | 4.660 | 4.660 | 4.600 | 4.600 | 5,310 | +0.09(+2.00%) |
Jul 17, 2019 | 4.560 | 4.560 | 4.350 | 4.510 | 21,360 | -0.08(-1.74%) |
Jul 16, 2019 | 4.590 | 4.600 | 4.590 | 4.590 | 1,126 | +0.04(+0.99%) |
Jul 15, 2019 | 4.527 | 4.550 | 4.500 | 4.545 | 4,496 | +0.04(+1.00%) |
Jul 12, 2019 | 4.550 | 4.630 | 4.500 | 4.500 | 7,000 | -0.11(-2.41%) |
Jul 11, 2019 | 4.690 | 4.690 | 4.490 | 4.611 | 5,791 | -0.12(-2.52%) |
Jul 10, 2019 | 4.560 | 4.730 | 4.560 | 4.730 | 11,049 | +0.13(+2.83%) |
Jul 09, 2019 | 4.660 | 4.690 | 4.450 | 4.600 | 17,903 | -0.09(-1.92%) |
Jul 08, 2019 | 4.620 | 4.700 | 4.410 | 4.690 | 25,658 | +0.14(+3.08%) |
Jul 05, 2019 | 4.500 | 4.570 | 4.370 | 4.550 | 22,400 | +0.05(+1.11%) |
Jul 03, 2019 | 4.350 | 4.500 | 4.350 | 4.500 | 4,100 | +0.15(+3.45%) |
Jul 02, 2019 | 4.350 | 4.468 | 4.290 | 4.350 | 21,897 | +0.06(+1.40%) |
Jul 01, 2019 | 4.230 | 4.490 | 4.211 | 4.290 | 15,068 | +0.13(+3.12%) |
Jun 28, 2019 | 4.100 | 4.340 | 4.100 | 4.160 | 19,500 | +0.04(+0.97%) |
Jun 27, 2019 | 4.120 | 4.216 | 4.120 | 4.120 | 5,433 | -0.01(-0.36%) |
Jun 26, 2019 | 4.044 | 4.135 | 4.044 | 4.135 | 3,529 | +0.12(+3.12%) |
Jun 25, 2019 | 4.080 | 4.080 | 4.010 | 4.010 | 8,596 | +0.01(+0.25%) |
Jun 24, 2019 | 3.960 | 4.010 | 3.945 | 4.000 | 10,744 | +0.00(+0.00%) |
Jun 21, 2019 | 4.200 | 4.200 | 3.980 | 4.000 | 20,800 | -0.12(-2.91%) |
Jun 20, 2019 | 4.000 | 4.190 | 4.000 | 4.120 | 1,937 | +0.10(+2.49%) |
Jun 19, 2019 | 4.160 | 4.240 | 4.020 | 4.020 | 833 | -0.19(-4.51%) |
Jun 18, 2019 | 4.220 | 4.300 | 4.060 | 4.210 | 23,703 | +0.01(+0.24%) |
Jun 17, 2019 | 3.950 | 4.390 | 3.950 | 4.200 | 45,716 | +0.30(+7.69%) |
Jun 14, 2019 | 3.800 | 3.900 | 3.753 | 3.900 | 16,900 | +0.09(+2.36%) |
Jun 13, 2019 | 3.720 | 3.880 | 3.700 | 3.810 | 27,561 | +0.03(+0.79%) |
Jun 12, 2019 | 3.840 | 3.840 | 3.780 | 3.780 | 1,363 | +0.13(+3.56%) |
Jun 11, 2019 | 3.690 | 3.832 | 3.580 | 3.650 | 20,113 | +0.13(+3.69%) |
Jun 10, 2019 | 3.480 | 3.750 | 3.480 | 3.520 | 52,129 | -0.03(-0.84%) |
Jun 07, 2019 | 3.550 | 3.550 | 3.450 | 3.550 | 13,500 | +0.00(+0.00%) |
Jun 06, 2019 | 3.645 | 3.645 | 3.460 | 3.550 | 21,430 | -0.01(-0.28%) |
Jun 05, 2019 | 3.710 | 3.720 | 3.500 | 3.560 | 32,194 | -0.19(-4.94%) |
Jun 04, 2019 | 3.950 | 3.980 | 3.720 | 3.745 | 57,958 | -0.21(-5.43%) |