Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 4.197 | 4.198 | 4.019 | 4.060 | 140,601 | -0.11(-2.71%) |
Aug 29, 2019 | 4.148 | 4.189 | 4.084 | 4.173 | 96,339 | +0.06(+1.57%) |
Aug 28, 2019 | 4.092 | 4.173 | 4.060 | 4.108 | 107,795 | +0.02(+0.40%) |
Aug 27, 2019 | 4.221 | 4.221 | 4.060 | 4.092 | 105,409 | -0.11(-2.50%) |
Aug 26, 2019 | 4.011 | 4.205 | 4.011 | 4.197 | 133,418 | +0.21(+5.27%) |
Aug 23, 2019 | 4.084 | 4.148 | 3.987 | 3.987 | 213,808 | -0.10(-2.38%) |
Aug 22, 2019 | 4.060 | 4.173 | 4.003 | 4.084 | 140,989 | +0.05(+1.20%) |
Aug 21, 2019 | 4.084 | 4.108 | 4.035 | 4.035 | 87,867 | -0.01(-0.20%) |
Aug 20, 2019 | 4.060 | 4.116 | 4.019 | 4.043 | 79,470 | -0.06(-1.57%) |
Aug 19, 2019 | 4.189 | 4.205 | 4.108 | 4.108 | 134,702 | -0.10(-2.31%) |
Aug 16, 2019 | 4.132 | 4.205 | 4.124 | 4.205 | 114,509 | +0.11(+2.56%) |
Aug 15, 2019 | 4.084 | 4.132 | 4.011 | 4.100 | 144,770 | +0.06(+1.40%) |
Aug 14, 2019 | 4.100 | 4.140 | 3.979 | 4.043 | 154,499 | -0.15(-3.66%) |
Aug 13, 2019 | 4.132 | 4.221 | 4.027 | 4.197 | 150,554 | +0.11(+2.57%) |
Aug 12, 2019 | 4.092 | 4.140 | 4.035 | 4.092 | 229,164 | +0.00(+0.00%) |
Aug 09, 2019 | 4.157 | 4.221 | 4.043 | 4.092 | 171,392 | -0.06(-1.36%) |
Aug 08, 2019 | 4.221 | 4.237 | 4.124 | 4.148 | 159,439 | -0.02(-0.58%) |
Aug 07, 2019 | 4.132 | 4.314 | 4.112 | 4.173 | 105,846 | -0.06(-1.34%) |
Aug 06, 2019 | 4.165 | 4.237 | 4.124 | 4.229 | 146,683 | +0.06(+1.55%) |
Aug 05, 2019 | 4.334 | 4.367 | 4.140 | 4.165 | 164,649 | -0.23(-5.33%) |
Aug 02, 2019 | 4.577 | 4.577 | 4.318 | 4.399 | 84,088 | -0.12(-2.68%) |
Aug 01, 2019 | 4.529 | 4.698 | 4.488 | 4.520 | 85,248 | -0.01(-0.18%) |
Jul 31, 2019 | 4.609 | 4.836 | 4.520 | 4.529 | 205,534 | -0.07(-1.58%) |
Jul 30, 2019 | 4.423 | 4.731 | 4.423 | 4.601 | 202,322 | +0.15(+3.27%) |
Jul 29, 2019 | 4.440 | 4.553 | 4.326 | 4.456 | 84,864 | +0.02(+0.36%) |
Jul 26, 2019 | 4.391 | 4.529 | 4.391 | 4.440 | 125,514 | +0.06(+1.29%) |
Jul 25, 2019 | 4.480 | 4.480 | 4.375 | 4.383 | 87,879 | -0.06(-1.45%) |
Jul 24, 2019 | 4.415 | 4.561 | 4.415 | 4.448 | 266,879 | +0.02(+0.37%) |
Jul 23, 2019 | 4.456 | 4.585 | 4.407 | 4.431 | 106,808 | -0.02(-0.36%) |
Jul 22, 2019 | 4.399 | 4.512 | 4.399 | 4.448 | 95,240 | +0.05(+1.10%) |
Jul 19, 2019 | 4.593 | 4.710 | 4.383 | 4.399 | 154,946 | -0.19(-4.23%) |
Jul 18, 2019 | 4.626 | 4.820 | 4.569 | 4.593 | 142,970 | +0.00(+0.00%) |
Jul 17, 2019 | 4.609 | 4.731 | 4.529 | 4.593 | 129,448 | -0.02(-0.35%) |
Jul 16, 2019 | 4.690 | 4.836 | 4.609 | 4.609 | 148,371 | -0.08(-1.72%) |
Jul 15, 2019 | 4.650 | 4.739 | 4.650 | 4.690 | 75,709 | +0.06(+1.22%) |
Jul 12, 2019 | 4.634 | 4.674 | 4.488 | 4.634 | 119,579 | +0.00(+0.00%) |
Jul 11, 2019 | 4.617 | 4.828 | 4.609 | 4.634 | 158,624 | +0.02(+0.53%) |
Jul 10, 2019 | 4.553 | 4.634 | 4.488 | 4.609 | 111,635 | +0.07(+1.60%) |
Jul 09, 2019 | 4.545 | 4.666 | 4.480 | 4.537 | 79,501 | -0.04(-0.88%) |
Jul 08, 2019 | 4.642 | 4.917 | 4.456 | 4.577 | 721,284 | -0.04(-0.88%) |
Jul 05, 2019 | 4.529 | 4.654 | 4.529 | 4.617 | 88,045 | +0.06(+1.42%) |
Jul 03, 2019 | 4.529 | 4.577 | 4.512 | 4.553 | 39,076 | +0.06(+1.44%) |
Jul 02, 2019 | 4.529 | 4.592 | 4.407 | 4.488 | 79,596 | -0.04(-0.89%) |
Jul 01, 2019 | 4.593 | 4.593 | 4.448 | 4.529 | 127,808 | -0.06(-1.41%) |
Jun 28, 2019 | 4.537 | 4.642 | 4.480 | 4.593 | 590,600 | +0.07(+1.61%) |
Jun 27, 2019 | 4.375 | 4.529 | 4.237 | 4.520 | 141,495 | +0.16(+3.71%) |
Jun 26, 2019 | 4.415 | 4.423 | 4.310 | 4.359 | 105,474 | -0.03(-0.74%) |
Jun 25, 2019 | 4.504 | 4.577 | 4.302 | 4.391 | 102,015 | -0.11(-2.34%) |
Jun 24, 2019 | 4.423 | 4.601 | 4.334 | 4.496 | 181,107 | +0.02(+0.54%) |
Jun 21, 2019 | 4.246 | 4.537 | 4.189 | 4.472 | 518,135 | +0.19(+4.54%) |
Jun 20, 2019 | 4.431 | 4.431 | 4.246 | 4.278 | 85,382 | -0.07(-1.67%) |
Jun 19, 2019 | 4.326 | 4.375 | 4.246 | 4.351 | 108,932 | +0.03(+0.75%) |
Jun 18, 2019 | 4.504 | 4.569 | 4.254 | 4.318 | 136,324 | -0.17(-3.78%) |
Jun 17, 2019 | 4.456 | 4.632 | 4.351 | 4.488 | 89,358 | +0.06(+1.46%) |
Jun 14, 2019 | 4.391 | 4.529 | 4.294 | 4.423 | 146,660 | +0.02(+0.37%) |
Jun 13, 2019 | 4.310 | 4.448 | 4.254 | 4.407 | 124,939 | +0.12(+2.83%) |
Jun 12, 2019 | 4.213 | 4.326 | 4.165 | 4.286 | 133,768 | +0.06(+1.53%) |
Jun 11, 2019 | 4.642 | 4.650 | 4.148 | 4.221 | 536,279 | -0.37(-8.10%) |
Jun 10, 2019 | 4.504 | 4.795 | 4.504 | 4.593 | 318,506 | +0.06(+1.25%) |
Jun 07, 2019 | 4.488 | 4.569 | 4.464 | 4.537 | 151,607 | +0.07(+1.63%) |
Jun 06, 2019 | 4.569 | 4.601 | 4.431 | 4.464 | 235,271 | -0.10(-2.13%) |
Jun 05, 2019 | 4.706 | 4.779 | 4.504 | 4.561 | 235,227 | -0.15(-3.09%) |
Jun 04, 2019 | 4.448 | 4.739 | 4.440 | 4.706 | 192,029 | +0.31(+6.99%) |