Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 3.330 | 3.390 | 3.020 | 3.120 | 11,913,800 | -0.19(-5.74%) |
Aug 29, 2019 | 3.260 | 3.400 | 3.155 | 3.310 | 11,047,841 | +0.10(+3.12%) |
Aug 28, 2019 | 3.020 | 3.345 | 3.000 | 3.210 | 14,285,384 | +0.23(+7.72%) |
Aug 27, 2019 | 2.920 | 3.000 | 2.810 | 2.980 | 8,790,869 | +0.08(+2.76%) |
Aug 26, 2019 | 3.010 | 3.070 | 2.850 | 2.900 | 9,728,542 | -0.11(-3.65%) |
Aug 23, 2019 | 3.130 | 3.150 | 2.885 | 3.010 | 11,541,500 | -0.22(-6.81%) |
Aug 22, 2019 | 3.360 | 3.390 | 3.230 | 3.230 | 8,050,533 | -0.11(-3.29%) |
Aug 21, 2019 | 3.450 | 3.530 | 3.315 | 3.340 | 9,259,508 | -0.01(-0.30%) |
Aug 20, 2019 | 3.290 | 3.370 | 3.170 | 3.350 | 9,041,153 | +0.02(+0.60%) |
Aug 19, 2019 | 3.180 | 3.360 | 3.030 | 3.330 | 14,741,275 | +0.29(+9.54%) |
Aug 16, 2019 | 2.890 | 3.080 | 2.850 | 3.040 | 12,313,600 | +0.14(+4.83%) |
Aug 15, 2019 | 2.870 | 2.960 | 2.760 | 2.900 | 10,314,899 | +0.02(+0.69%) |
Aug 14, 2019 | 2.820 | 2.900 | 2.695 | 2.880 | 12,109,978 | -0.12(-4.00%) |
Aug 13, 2019 | 2.920 | 3.150 | 2.900 | 3.000 | 19,531,942 | +0.04(+1.35%) |
Aug 12, 2019 | 2.830 | 3.010 | 2.780 | 2.960 | 11,320,647 | +0.11(+3.86%) |
Aug 09, 2019 | 2.870 | 2.900 | 2.720 | 2.850 | 13,223,300 | +0.01(+0.35%) |
Aug 08, 2019 | 2.700 | 2.930 | 2.650 | 2.840 | 22,772,776 | +0.19(+7.17%) |
Aug 07, 2019 | 2.830 | 2.960 | 2.410 | 2.650 | 43,736,528 | -1.18(-30.81%) |
Aug 06, 2019 | 3.950 | 4.040 | 3.710 | 3.830 | 11,368,459 | -0.10(-2.54%) |
Aug 05, 2019 | 4.100 | 4.130 | 3.810 | 3.930 | 10,019,176 | -0.32(-7.53%) |
Aug 02, 2019 | 4.280 | 4.450 | 4.100 | 4.250 | 8,501,600 | +0.01(+0.24%) |
Aug 01, 2019 | 4.680 | 4.720 | 4.140 | 4.240 | 14,900,241 | -0.63(-12.94%) |
Jul 31, 2019 | 4.970 | 5.150 | 4.850 | 4.870 | 11,288,728 | -0.02(-0.41%) |
Jul 30, 2019 | 4.400 | 4.930 | 4.350 | 4.890 | 11,545,479 | +0.46(+10.38%) |
Jul 29, 2019 | 4.530 | 4.630 | 4.320 | 4.430 | 9,594,764 | -0.08(-1.77%) |
Jul 26, 2019 | 4.560 | 4.560 | 4.300 | 4.510 | 8,945,600 | -0.14(-3.01%) |
Jul 25, 2019 | 4.750 | 4.750 | 4.550 | 4.650 | 9,333,244 | -0.04(-0.85%) |
Jul 24, 2019 | 4.660 | 4.820 | 4.630 | 4.690 | 6,363,595 | +0.02(+0.43%) |
Jul 23, 2019 | 4.640 | 4.700 | 4.510 | 4.670 | 10,831,726 | +0.05(+1.08%) |
Jul 22, 2019 | 4.620 | 4.720 | 4.460 | 4.620 | 7,413,705 | +0.02(+0.43%) |
Jul 19, 2019 | 4.440 | 4.620 | 4.410 | 4.600 | 7,997,400 | +0.16(+3.60%) |
Jul 18, 2019 | 4.400 | 4.530 | 4.350 | 4.440 | 9,812,744 | +0.00(+0.00%) |
Jul 17, 2019 | 4.770 | 4.803 | 4.430 | 4.440 | 10,393,952 | -0.34(-7.11%) |
Jul 16, 2019 | 4.940 | 5.020 | 4.720 | 4.780 | 7,748,517 | -0.15(-3.04%) |
Jul 15, 2019 | 5.330 | 5.330 | 4.920 | 4.930 | 11,071,540 | -0.37(-6.98%) |
Jul 12, 2019 | 5.260 | 5.335 | 5.110 | 5.300 | 10,155,200 | +0.07(+1.34%) |
Jul 11, 2019 | 5.410 | 5.480 | 5.200 | 5.230 | 9,001,047 | -0.16(-2.97%) |
Jul 10, 2019 | 5.250 | 5.430 | 5.200 | 5.390 | 13,277,975 | +0.22(+4.26%) |
Jul 09, 2019 | 5.200 | 5.280 | 5.100 | 5.170 | 8,081,843 | -0.03(-0.58%) |
Jul 08, 2019 | 5.010 | 5.370 | 5.000 | 5.200 | 11,585,541 | +0.01(+0.19%) |
Jul 05, 2019 | 5.030 | 5.250 | 5.010 | 5.190 | 6,696,900 | +0.12(+2.37%) |
Jul 03, 2019 | 5.200 | 5.260 | 4.960 | 5.070 | 8,358,900 | -0.11(-2.12%) |
Jul 02, 2019 | 5.600 | 5.600 | 5.130 | 5.180 | 15,471,914 | -0.44(-7.83%) |
Jul 01, 2019 | 5.860 | 5.920 | 5.490 | 5.620 | 11,861,893 | -0.06(-1.06%) |
Jun 28, 2019 | 5.650 | 5.705 | 5.510 | 5.680 | 16,220,400 | +0.06(+1.07%) |
Jun 27, 2019 | 5.720 | 5.770 | 5.550 | 5.620 | 7,870,133 | -0.08(-1.40%) |
Jun 26, 2019 | 5.590 | 5.869 | 5.500 | 5.700 | 10,690,298 | +0.25(+4.59%) |
Jun 25, 2019 | 5.370 | 5.535 | 5.230 | 5.450 | 9,624,387 | +0.03(+0.55%) |
Jun 24, 2019 | 5.720 | 5.740 | 5.360 | 5.420 | 12,466,728 | -0.30(-5.24%) |
Jun 21, 2019 | 5.750 | 5.863 | 5.650 | 5.720 | 10,865,501 | -0.07(-1.21%) |
Jun 20, 2019 | 5.590 | 5.890 | 5.550 | 5.790 | 16,278,378 | +0.41(+7.62%) |
Jun 19, 2019 | 5.300 | 5.590 | 5.160 | 5.380 | 13,179,011 | +0.11(+2.09%) |
Jun 18, 2019 | 4.850 | 5.270 | 4.840 | 5.270 | 10,735,459 | +0.47(+9.79%) |
Jun 17, 2019 | 4.580 | 4.830 | 4.540 | 4.800 | 8,207,751 | +0.14(+3.00%) |
Jun 14, 2019 | 4.850 | 4.970 | 4.580 | 4.660 | 11,522,600 | -0.21(-4.31%) |
Jun 13, 2019 | 4.760 | 4.870 | 4.610 | 4.870 | 9,451,149 | +0.26(+5.64%) |
Jun 12, 2019 | 4.980 | 5.070 | 4.570 | 4.610 | 12,238,370 | -0.48(-9.43%) |
Jun 11, 2019 | 5.090 | 5.200 | 5.010 | 5.090 | 12,402,090 | +0.10(+2.00%) |
Jun 10, 2019 | 5.220 | 5.330 | 4.950 | 4.990 | 9,713,746 | -0.22(-4.22%) |
Jun 07, 2019 | 5.120 | 5.315 | 5.006 | 5.210 | 7,809,300 | +0.09(+1.76%) |
Jun 06, 2019 | 5.010 | 5.160 | 5.000 | 5.120 | 5,412,555 | +0.07(+1.39%) |
Jun 05, 2019 | 5.500 | 5.550 | 4.970 | 5.050 | 13,300,712 | -0.49(-8.84%) |
Jun 04, 2019 | 5.450 | 5.680 | 5.360 | 5.540 | 9,032,346 | +0.17(+3.17%) |