Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 4.970 | 4.970 | 4.970 | 0 | -0.09(-1.78%) | |
Aug 29, 2019 | 5.220 | 5.230 | 4.950 | 5.060 | 1,784,260 | -0.18(-3.44%) |
Aug 28, 2019 | 5.250 | 5.310 | 5.100 | 5.240 | 1,541,162 | +0.03(+0.58%) |
Aug 27, 2019 | 4.840 | 5.250 | 4.840 | 5.210 | 1,962,277 | +0.38(+7.87%) |
Aug 26, 2019 | 4.900 | 5.000 | 4.760 | 4.830 | 2,186,606 | -0.03(-0.62%) |
Aug 23, 2019 | 4.500 | 4.870 | 4.480 | 4.860 | 2,139,564 | +0.40(+8.97%) |
Aug 22, 2019 | 4.540 | 4.620 | 4.430 | 4.460 | 1,147,062 | -0.10(-2.19%) |
Aug 21, 2019 | 4.590 | 4.690 | 4.530 | 4.560 | 1,074,218 | -0.10(-2.15%) |
Aug 20, 2019 | 4.410 | 4.700 | 4.400 | 4.660 | 1,422,032 | +0.31(+7.13%) |
Aug 19, 2019 | 4.270 | 4.450 | 4.230 | 4.350 | 1,391,892 | -0.03(-0.68%) |
Aug 16, 2019 | 4.510 | 4.530 | 4.360 | 4.380 | 1,287,720 | -0.15(-3.31%) |
Aug 15, 2019 | 4.410 | 4.580 | 4.400 | 4.530 | 1,712,875 | +0.09(+2.03%) |
Aug 14, 2019 | 4.450 | 4.560 | 4.360 | 4.440 | 2,173,045 | +0.05(+1.14%) |
Aug 13, 2019 | 4.610 | 4.640 | 4.210 | 4.390 | 3,136,380 | -0.13(-2.88%) |
Aug 12, 2019 | 4.540 | 4.670 | 4.470 | 4.520 | 2,217,316 | -0.04(-0.88%) |
Aug 09, 2019 | 4.570 | 4.760 | 4.540 | 4.560 | 2,837,077 | -0.02(-0.44%) |
Aug 08, 2019 | 4.800 | 4.810 | 4.380 | 4.580 | 7,058,600 | -0.78(-14.55%) |
Aug 07, 2019 | 5.350 | 5.550 | 5.300 | 5.360 | 3,511,185 | +0.17(+3.28%) |
Aug 06, 2019 | 5.130 | 5.320 | 5.100 | 5.190 | 2,836,883 | +0.25(+5.06%) |
Aug 02, 2019 | 4.940 | 4.940 | 4.940 | 0 | -0.16(-3.14%) | |
Aug 01, 2019 | 4.640 | 5.140 | 4.600 | 5.100 | 3,084,778 | +0.30(+6.25%) |
Jul 31, 2019 | 4.900 | 5.040 | 4.770 | 4.800 | 2,774,372 | -0.13(-2.64%) |
Jul 30, 2019 | 4.900 | 4.960 | 4.830 | 4.930 | 1,609,602 | +0.05(+1.02%) |
Jul 29, 2019 | 4.880 | 4.890 | 4.750 | 4.880 | 1,130,625 | +0.03(+0.62%) |
Jul 26, 2019 | 4.880 | 4.940 | 4.820 | 4.850 | 907,273 | +0.01(+0.21%) |
Jul 25, 2019 | 4.990 | 4.990 | 4.810 | 4.840 | 1,505,687 | -0.17(-3.39%) |
Jul 24, 2019 | 4.940 | 5.040 | 4.890 | 5.010 | 1,164,944 | +0.11(+2.24%) |
Jul 23, 2019 | 4.960 | 5.010 | 4.780 | 4.900 | 2,358,137 | -0.05(-1.01%) |
Jul 22, 2019 | 4.910 | 5.060 | 4.860 | 4.950 | 1,975,912 | -0.01(-0.20%) |
Jul 19, 2019 | 5.020 | 5.120 | 4.900 | 4.960 | 2,864,913 | -0.08(-1.59%) |
Jul 18, 2019 | 4.800 | 5.070 | 4.750 | 5.040 | 2,420,184 | +0.21(+4.35%) |
Jul 17, 2019 | 4.660 | 4.830 | 4.590 | 4.830 | 1,802,174 | +0.19(+4.09%) |
Jul 16, 2019 | 4.550 | 4.670 | 4.490 | 4.640 | 2,913,529 | +0.06(+1.31%) |
Jul 15, 2019 | 4.590 | 4.690 | 4.550 | 4.580 | 901,112 | -0.02(-0.43%) |
Jul 12, 2019 | 4.600 | 4.650 | 4.550 | 4.600 | 1,005,464 | +0.01(+0.22%) |
Jul 11, 2019 | 4.540 | 4.620 | 4.490 | 4.590 | 1,777,369 | +0.04(+0.88%) |
Jul 10, 2019 | 4.520 | 4.550 | 4.470 | 4.550 | 2,152,144 | +0.08(+1.79%) |
Jul 09, 2019 | 4.300 | 4.480 | 4.290 | 4.470 | 1,905,919 | +0.15(+3.47%) |
Jul 08, 2019 | 4.420 | 4.420 | 4.300 | 4.320 | 1,826,227 | -0.09(-2.04%) |
Jul 05, 2019 | 4.320 | 4.460 | 4.190 | 4.410 | 1,557,370 | -0.09(-2.00%) |
Jul 04, 2019 | 4.500 | 4.510 | 4.400 | 4.500 | 280,442 | -0.01(-0.22%) |
Jul 03, 2019 | 4.430 | 4.520 | 4.340 | 4.510 | 1,500,415 | +0.12(+2.73%) |
Jul 02, 2019 | 4.260 | 4.430 | 4.240 | 4.390 | 1,821,215 | -0.04(-0.90%) |
Jun 28, 2019 | 4.430 | 4.430 | 4.430 | 0 | +0.06(+1.37%) | |
Jun 27, 2019 | 4.380 | 4.390 | 4.280 | 4.370 | 2,051,486 | -0.04(-0.91%) |
Jun 26, 2019 | 4.290 | 4.520 | 4.250 | 4.410 | 2,082,642 | +0.00(+0.00%) |
Jun 25, 2019 | 4.640 | 4.640 | 4.300 | 4.410 | 3,252,477 | -0.12(-2.65%) |
Jun 24, 2019 | 4.390 | 4.550 | 4.290 | 4.530 | 3,023,114 | +0.20(+4.62%) |
Jun 21, 2019 | 4.310 | 4.340 | 4.170 | 4.330 | 2,107,665 | +0.06(+1.41%) |
Jun 20, 2019 | 4.300 | 4.530 | 4.220 | 4.270 | 5,011,496 | +0.27(+6.75%) |
Jun 19, 2019 | 3.970 | 4.000 | 3.870 | 4.000 | 1,522,964 | +0.02(+0.50%) |
Jun 18, 2019 | 4.010 | 4.070 | 3.810 | 3.980 | 2,322,045 | +0.04(+1.02%) |
Jun 17, 2019 | 3.880 | 3.950 | 3.790 | 3.940 | 1,332,950 | +0.08(+2.07%) |
Jun 14, 2019 | 3.930 | 3.970 | 3.820 | 3.860 | 2,055,258 | +0.03(+0.78%) |
Jun 13, 2019 | 3.700 | 3.880 | 3.620 | 3.830 | 2,032,212 | +0.14(+3.79%) |
Jun 12, 2019 | 3.670 | 3.700 | 3.640 | 3.690 | 1,017,132 | +0.05(+1.37%) |
Jun 11, 2019 | 3.530 | 3.660 | 3.490 | 3.640 | 1,383,455 | +0.09(+2.54%) |
Jun 10, 2019 | 3.520 | 3.560 | 3.460 | 3.550 | 987,195 | -0.07(-1.93%) |
Jun 07, 2019 | 3.700 | 3.750 | 3.620 | 3.620 | 1,144,958 | -0.05(-1.36%) |
Jun 06, 2019 | 3.720 | 3.750 | 3.540 | 3.670 | 2,427,507 | -0.04(-1.08%) |
Jun 05, 2019 | 3.730 | 3.820 | 3.670 | 3.710 | 2,964,725 | +0.06(+1.64%) |
Jun 04, 2019 | 3.600 | 3.670 | 3.510 | 3.650 | 1,811,853 | -0.04(-1.08%) |