Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 4.220 | 4.220 | 4.030 | 4.140 | 773,500 | -0.08(-1.90%) |
Aug 29, 2019 | 4.090 | 4.300 | 3.980 | 4.220 | 920,900 | +0.13(+3.18%) |
Aug 28, 2019 | 4.130 | 4.170 | 3.960 | 4.090 | 783,716 | -0.06(-1.45%) |
Aug 27, 2019 | 4.310 | 4.380 | 4.060 | 4.150 | 1,106,043 | -0.15(-3.49%) |
Aug 26, 2019 | 4.490 | 4.490 | 4.070 | 4.300 | 1,295,603 | -0.02(-0.46%) |
Aug 23, 2019 | 4.700 | 4.820 | 4.250 | 4.320 | 3,198,500 | -0.13(-2.92%) |
Aug 22, 2019 | 4.570 | 4.720 | 4.440 | 4.450 | 1,389,342 | -0.06(-1.33%) |
Aug 21, 2019 | 4.390 | 4.560 | 4.360 | 4.510 | 1,227,875 | +0.14(+3.20%) |
Aug 20, 2019 | 4.290 | 4.590 | 4.200 | 4.370 | 1,550,660 | +0.04(+0.92%) |
Aug 19, 2019 | 4.040 | 4.370 | 4.010 | 4.330 | 2,112,710 | +0.34(+8.52%) |
Aug 16, 2019 | 3.940 | 4.080 | 3.860 | 3.990 | 1,310,700 | +0.08(+2.05%) |
Aug 15, 2019 | 3.730 | 4.050 | 3.580 | 3.910 | 2,481,369 | +0.16(+4.27%) |
Aug 14, 2019 | 3.450 | 3.830 | 3.270 | 3.750 | 2,298,538 | +0.24(+6.84%) |
Aug 13, 2019 | 3.580 | 3.600 | 3.340 | 3.510 | 2,516,784 | +0.15(+4.46%) |
Aug 12, 2019 | 3.390 | 3.580 | 3.220 | 3.360 | 2,308,546 | -0.02(-0.59%) |
Aug 09, 2019 | 3.100 | 3.510 | 3.000 | 3.380 | 3,650,300 | +0.35(+11.55%) |
Aug 08, 2019 | 2.780 | 3.190 | 2.760 | 3.030 | 4,417,746 | +0.04(+1.34%) |
Aug 07, 2019 | 2.880 | 3.030 | 2.830 | 2.990 | 1,052,068 | +0.11(+3.82%) |
Aug 06, 2019 | 2.890 | 2.930 | 2.790 | 2.880 | 1,100,420 | +0.00(+0.00%) |
Aug 05, 2019 | 2.720 | 2.980 | 2.670 | 2.880 | 1,834,518 | +0.12(+4.35%) |
Aug 02, 2019 | 2.830 | 2.880 | 2.660 | 2.760 | 1,679,900 | -0.03(-1.08%) |
Aug 01, 2019 | 2.760 | 2.850 | 2.680 | 2.790 | 1,262,286 | +0.03(+1.09%) |
Jul 31, 2019 | 2.700 | 2.920 | 2.690 | 2.760 | 1,286,353 | +0.01(+0.36%) |
Jul 30, 2019 | 2.660 | 2.750 | 2.600 | 2.750 | 1,278,691 | +0.03(+1.10%) |
Jul 29, 2019 | 2.800 | 2.840 | 2.595 | 2.720 | 1,306,574 | -0.08(-2.86%) |
Jul 26, 2019 | 2.890 | 2.900 | 2.660 | 2.800 | 2,403,500 | -0.07(-2.44%) |
Jul 25, 2019 | 3.130 | 3.200 | 2.840 | 2.870 | 1,822,615 | -0.23(-7.42%) |
Jul 24, 2019 | 3.200 | 3.200 | 2.920 | 3.100 | 3,892,107 | -0.12(-3.73%) |
Jul 23, 2019 | 3.360 | 3.390 | 3.125 | 3.220 | 1,960,814 | -0.13(-3.88%) |
Jul 22, 2019 | 3.650 | 3.700 | 3.270 | 3.350 | 2,005,146 | -0.31(-8.47%) |
Jul 19, 2019 | 3.660 | 3.700 | 3.560 | 3.660 | 573,900 | +0.00(+0.00%) |
Jul 18, 2019 | 3.800 | 3.810 | 3.400 | 3.660 | 2,039,653 | -0.13(-3.43%) |
Jul 17, 2019 | 3.860 | 3.880 | 3.760 | 3.790 | 803,285 | -0.09(-2.32%) |
Jul 16, 2019 | 4.030 | 4.030 | 3.860 | 3.880 | 928,312 | -0.16(-3.96%) |
Jul 15, 2019 | 4.050 | 4.120 | 3.920 | 4.040 | 1,082,324 | +0.01(+0.25%) |
Jul 12, 2019 | 3.790 | 4.040 | 3.605 | 4.030 | 1,991,400 | +0.25(+6.61%) |
Jul 11, 2019 | 4.220 | 4.240 | 3.700 | 3.780 | 2,853,278 | -0.03(-0.79%) |
Jul 10, 2019 | 3.790 | 3.830 | 3.630 | 3.810 | 2,261,071 | +0.02(+0.53%) |
Jul 09, 2019 | 3.850 | 3.880 | 3.770 | 3.790 | 785,901 | -0.12(-3.07%) |
Jul 08, 2019 | 3.940 | 4.060 | 3.840 | 3.910 | 995,583 | -0.08(-2.01%) |
Jul 05, 2019 | 4.550 | 4.630 | 3.960 | 3.990 | 1,848,700 | -0.38(-8.70%) |
Jul 03, 2019 | 3.990 | 4.420 | 3.870 | 4.370 | 2,411,800 | +0.44(+11.20%) |
Jul 02, 2019 | 3.980 | 4.020 | 3.850 | 3.930 | 1,495,741 | -0.09(-2.24%) |
Jul 01, 2019 | 4.100 | 4.150 | 3.920 | 4.020 | 867,451 | +0.03(+0.75%) |
Jun 28, 2019 | 3.900 | 4.040 | 3.850 | 3.990 | 1,456,900 | +0.13(+3.37%) |
Jun 27, 2019 | 3.800 | 3.870 | 3.770 | 3.860 | 608,464 | +0.08(+2.12%) |
Jun 26, 2019 | 3.680 | 3.870 | 3.640 | 3.780 | 753,395 | +0.13(+3.56%) |
Jun 25, 2019 | 3.810 | 3.850 | 3.630 | 3.650 | 1,037,409 | -0.15(-3.95%) |
Jun 24, 2019 | 4.000 | 4.000 | 3.790 | 3.800 | 1,120,813 | -0.11(-2.81%) |
Jun 21, 2019 | 3.990 | 4.010 | 3.740 | 3.910 | 5,208,900 | -0.05(-1.26%) |
Jun 20, 2019 | 4.040 | 4.100 | 3.930 | 3.960 | 935,012 | -0.02(-0.50%) |
Jun 19, 2019 | 3.980 | 4.220 | 3.930 | 3.980 | 1,663,179 | +0.01(+0.25%) |
Jun 18, 2019 | 4.110 | 4.200 | 3.945 | 3.970 | 1,357,674 | -0.13(-3.17%) |
Jun 17, 2019 | 3.840 | 4.250 | 3.830 | 4.100 | 1,927,329 | +0.29(+7.61%) |
Jun 14, 2019 | 3.810 | 3.930 | 3.800 | 3.810 | 1,320,100 | -0.02(-0.52%) |
Jun 13, 2019 | 3.720 | 3.865 | 3.678 | 3.830 | 1,320,210 | +0.11(+2.96%) |
Jun 12, 2019 | 3.720 | 3.800 | 3.570 | 3.720 | 1,361,841 | +0.00(+0.00%) |
Jun 11, 2019 | 4.000 | 4.010 | 3.700 | 3.720 | 1,325,379 | -0.25(-6.30%) |
Jun 10, 2019 | 4.170 | 4.290 | 3.950 | 3.970 | 922,178 | -0.18(-4.34%) |
Jun 07, 2019 | 4.190 | 4.280 | 3.930 | 4.150 | 2,251,300 | -0.05(-1.19%) |
Jun 06, 2019 | 4.400 | 4.720 | 4.150 | 4.200 | 1,972,563 | -0.18(-4.11%) |
Jun 05, 2019 | 4.780 | 4.780 | 4.340 | 4.380 | 1,348,944 | -0.36(-7.59%) |
Jun 04, 2019 | 4.700 | 4.740 | 4.330 | 4.740 | 1,182,115 | +0.07(+1.50%) |