Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 3.830 | 3.931 | 3.830 | 3.860 | 4,300 | +0.03(+0.78%) |
Aug 29, 2019 | 3.850 | 3.900 | 3.800 | 3.830 | 32,522 | -0.01(-0.26%) |
Aug 28, 2019 | 3.990 | 3.990 | 3.810 | 3.840 | 40,622 | -0.06(-1.54%) |
Aug 27, 2019 | 3.970 | 4.010 | 3.850 | 3.900 | 43,113 | -0.08(-2.01%) |
Aug 26, 2019 | 4.270 | 4.270 | 3.975 | 3.980 | 24,451 | -0.07(-1.73%) |
Aug 23, 2019 | 4.230 | 4.390 | 4.030 | 4.050 | 10,500 | -0.17(-4.03%) |
Aug 22, 2019 | 4.610 | 4.610 | 4.220 | 4.220 | 15,445 | -0.44(-9.44%) |
Aug 21, 2019 | 4.500 | 4.660 | 4.500 | 4.660 | 786 | +0.19(+4.25%) |
Aug 20, 2019 | 4.500 | 4.590 | 4.360 | 4.470 | 8,006 | -0.08(-1.76%) |
Aug 19, 2019 | 4.550 | 4.600 | 4.400 | 4.550 | 9,784 | +0.01(+0.22%) |
Aug 16, 2019 | 4.660 | 4.660 | 4.310 | 4.540 | 22,300 | -0.14(-2.99%) |
Aug 15, 2019 | 4.590 | 4.690 | 4.590 | 4.680 | 23,066 | +0.08(+1.74%) |
Aug 14, 2019 | 4.880 | 4.880 | 4.600 | 4.600 | 8,865 | -0.23(-4.76%) |
Aug 13, 2019 | 4.650 | 4.830 | 4.650 | 4.830 | 33,207 | +0.19(+4.11%) |
Aug 12, 2019 | 4.720 | 4.720 | 4.600 | 4.639 | 15,180 | -0.08(-1.71%) |
Aug 09, 2019 | 4.870 | 4.880 | 4.700 | 4.720 | 12,100 | -0.15(-3.08%) |
Aug 08, 2019 | 4.870 | 5.050 | 4.870 | 4.870 | 21,998 | -0.13(-2.60%) |
Aug 07, 2019 | 4.860 | 5.070 | 4.850 | 5.000 | 30,174 | +0.03(+0.60%) |
Aug 06, 2019 | 4.980 | 5.060 | 4.960 | 4.970 | 2,035 | -0.03(-0.60%) |
Aug 05, 2019 | 4.990 | 5.100 | 4.970 | 5.000 | 14,793 | -0.06(-1.19%) |
Aug 02, 2019 | 5.000 | 5.430 | 4.900 | 5.060 | 28,800 | +0.02(+0.40%) |
Aug 01, 2019 | 5.110 | 5.200 | 4.925 | 5.040 | 17,140 | -0.09(-1.75%) |
Jul 31, 2019 | 5.260 | 5.320 | 5.130 | 5.130 | 37,060 | -0.08(-1.54%) |
Jul 30, 2019 | 5.030 | 5.270 | 5.030 | 5.210 | 6,296 | +0.13(+2.56%) |
Jul 29, 2019 | 4.800 | 5.300 | 4.800 | 5.080 | 67,570 | +0.21(+4.31%) |
Jul 26, 2019 | 5.100 | 5.250 | 4.870 | 4.870 | 10,300 | -0.26(-5.07%) |
Jul 25, 2019 | 5.260 | 5.260 | 5.060 | 5.130 | 5,798 | -0.17(-3.21%) |
Jul 24, 2019 | 5.250 | 5.310 | 5.190 | 5.300 | 23,359 | +0.05(+0.95%) |
Jul 23, 2019 | 5.270 | 5.270 | 5.250 | 5.250 | 11,214 | -0.05(-0.94%) |
Jul 22, 2019 | 5.270 | 5.300 | 5.065 | 5.300 | 10,955 | +0.00(+0.00%) |
Jul 19, 2019 | 5.320 | 5.370 | 5.250 | 5.300 | 48,900 | -0.06(-1.12%) |
Jul 18, 2019 | 5.240 | 5.370 | 5.220 | 5.360 | 30,742 | +0.14(+2.68%) |
Jul 17, 2019 | 5.400 | 5.400 | 5.186 | 5.220 | 7,670 | -0.18(-3.33%) |
Jul 16, 2019 | 5.120 | 5.407 | 5.120 | 5.400 | 42,209 | +0.23(+4.45%) |
Jul 15, 2019 | 5.250 | 5.250 | 5.100 | 5.170 | 12,768 | +0.09(+1.77%) |
Jul 12, 2019 | 5.140 | 5.240 | 5.080 | 5.080 | 8,600 | -0.10(-1.93%) |
Jul 11, 2019 | 5.380 | 5.430 | 5.130 | 5.180 | 19,556 | -0.24(-4.43%) |
Jul 10, 2019 | 5.180 | 5.450 | 5.180 | 5.420 | 14,625 | +0.23(+4.43%) |
Jul 09, 2019 | 5.130 | 5.190 | 5.075 | 5.190 | 37,590 | +0.09(+1.76%) |
Jul 08, 2019 | 4.980 | 5.130 | 4.795 | 5.100 | 19,048 | +0.10(+2.00%) |
Jul 05, 2019 | 4.890 | 5.020 | 4.840 | 5.000 | 13,100 | +0.10(+2.04%) |
Jul 03, 2019 | 4.900 | 4.950 | 4.900 | 4.900 | 3,000 | +0.00(+0.00%) |
Jul 02, 2019 | 4.840 | 4.980 | 4.770 | 4.900 | 19,686 | +0.08(+1.66%) |
Jul 01, 2019 | 4.900 | 4.940 | 4.740 | 4.820 | 25,715 | -0.06(-1.23%) |
Jun 28, 2019 | 5.070 | 5.120 | 4.860 | 4.880 | 30,200 | -0.29(-5.61%) |
Jun 27, 2019 | 5.250 | 5.300 | 5.069 | 5.170 | 10,233 | -0.08(-1.52%) |
Jun 26, 2019 | 4.900 | 5.250 | 4.850 | 5.250 | 28,290 | +0.40(+8.25%) |
Jun 25, 2019 | 4.920 | 4.920 | 4.710 | 4.850 | 13,667 | -0.07(-1.42%) |
Jun 24, 2019 | 5.050 | 5.110 | 4.740 | 4.920 | 43,456 | -0.13(-2.57%) |
Jun 21, 2019 | 5.250 | 5.290 | 4.955 | 5.050 | 22,500 | -0.20(-3.81%) |
Jun 20, 2019 | 5.000 | 5.260 | 4.800 | 5.250 | 54,120 | +0.25(+5.00%) |
Jun 19, 2019 | 4.940 | 5.010 | 4.794 | 5.000 | 36,451 | +0.06(+1.21%) |
Jun 18, 2019 | 4.880 | 4.950 | 4.700 | 4.940 | 43,651 | +0.05(+1.02%) |
Jun 17, 2019 | 4.580 | 4.910 | 4.410 | 4.890 | 30,028 | +0.31(+6.77%) |
Jun 14, 2019 | 4.830 | 4.870 | 4.560 | 4.580 | 23,000 | -0.29(-5.95%) |
Jun 13, 2019 | 4.650 | 4.870 | 4.490 | 4.870 | 53,677 | +0.29(+6.33%) |
Jun 12, 2019 | 4.650 | 4.680 | 4.466 | 4.580 | 84,612 | -0.07(-1.51%) |
Jun 11, 2019 | 4.690 | 4.740 | 4.500 | 4.650 | 46,022 | -0.03(-0.64%) |
Jun 10, 2019 | 4.490 | 4.780 | 4.335 | 4.680 | 46,315 | +0.18(+4.00%) |
Jun 07, 2019 | 4.390 | 4.540 | 4.320 | 4.500 | 28,700 | +0.10(+2.27%) |
Jun 06, 2019 | 4.240 | 4.480 | 4.190 | 4.400 | 80,212 | +0.10(+2.33%) |
Jun 05, 2019 | 4.280 | 4.450 | 4.137 | 4.300 | 84,726 | -0.38(-8.12%) |
Jun 04, 2019 | 4.600 | 4.776 | 4.500 | 4.680 | 21,967 | +0.13(+2.86%) |