Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 3.872 | 3.872 | 3.696 | 3.724 | 2,050 | -0.15(-3.82%) |
Aug 29, 2019 | 3.872 | 3.872 | 3.872 | 3.872 | 89 | +0.12(+3.20%) |
Aug 28, 2019 | 3.760 | 3.760 | 3.733 | 3.752 | 431 | -0.12(-3.09%) |
Aug 27, 2019 | 3.720 | 3.872 | 3.640 | 3.872 | 15,791 | -0.04(-1.02%) |
Aug 26, 2019 | 3.757 | 3.912 | 3.600 | 3.912 | 16,560 | +0.16(+4.13%) |
Aug 23, 2019 | 3.992 | 4.000 | 3.756 | 3.756 | 6,550 | -0.12(-2.99%) |
Aug 22, 2019 | 3.880 | 3.880 | 3.791 | 3.872 | 1,389 | -0.01(-0.20%) |
Aug 21, 2019 | 3.944 | 3.944 | 3.720 | 3.880 | 22,043 | -0.16(-3.97%) |
Aug 20, 2019 | 3.960 | 4.080 | 3.940 | 4.040 | 2,818 | +0.00(+0.00%) |
Aug 19, 2019 | 4.000 | 4.048 | 3.880 | 4.040 | 23,380 | +0.04(+1.01%) |
Aug 16, 2019 | 3.960 | 4.000 | 3.819 | 4.000 | 16,975 | +0.04(+1.00%) |
Aug 15, 2019 | 3.920 | 4.000 | 3.920 | 3.960 | 4,903 | -0.04(-1.00%) |
Aug 14, 2019 | 4.000 | 4.000 | 3.948 | 4.000 | 676 | +0.00(+0.00%) |
Aug 13, 2019 | 3.936 | 4.000 | 3.936 | 4.000 | 3,183 | +0.06(+1.62%) |
Aug 12, 2019 | 4.040 | 4.120 | 3.920 | 3.936 | 4,771 | -0.10(-2.56%) |
Aug 09, 2019 | 4.600 | 4.600 | 4.040 | 4.040 | 125 | +0.04(+1.00%) |
Aug 08, 2019 | 4.280 | 4.280 | 4.000 | 4.000 | 7,158 | -0.24(-5.66%) |
Aug 07, 2019 | 4.520 | 4.660 | 4.160 | 4.240 | 3,915 | -0.52(-10.92%) |
Aug 06, 2019 | 4.720 | 5.000 | 4.560 | 4.760 | 739 | -0.20(-4.03%) |
Aug 05, 2019 | 4.606 | 4.960 | 4.606 | 4.960 | 212 | -0.04(-0.80%) |
Aug 02, 2019 | 4.472 | 5.000 | 4.240 | 5.000 | 350 | -0.08(-1.57%) |
Aug 01, 2019 | 4.480 | 5.080 | 4.440 | 5.080 | 948 | +0.00(+0.00%) |
Jul 31, 2019 | 5.080 | 5.186 | 4.840 | 5.080 | 1,507 | +0.04(+0.79%) |
Jul 30, 2019 | 5.080 | 5.320 | 4.920 | 5.040 | 11,605 | +1.04(+26.00%) |
Jul 29, 2019 | 5.680 | 5.680 | 4.000 | 4.000 | 2,656 | -1.76(-30.56%) |
Jul 26, 2019 | 5.360 | 6.000 | 5.360 | 5.760 | 1,350 | -0.20(-3.36%) |
Jul 25, 2019 | 5.840 | 5.960 | 5.840 | 5.960 | 262 | +0.28(+4.93%) |
Jul 24, 2019 | 5.760 | 5.760 | 5.600 | 5.680 | 2,363 | -0.38(-6.27%) |
Jul 23, 2019 | 5.950 | 6.240 | 5.340 | 6.060 | 15,658 | +0.02(+0.33%) |
Jul 22, 2019 | 6.040 | 6.152 | 5.680 | 6.040 | 3,195 | -0.28(-4.38%) |
Jul 19, 2019 | 6.080 | 6.440 | 5.840 | 6.317 | 6,575 | +0.08(+1.23%) |
Jul 18, 2019 | 6.240 | 6.240 | 6.240 | 6.240 | 37 | -0.04(-0.64%) |
Jul 17, 2019 | 6.320 | 6.320 | 6.280 | 6.280 | 114 | -0.04(-0.63%) |
Jul 16, 2019 | 6.196 | 6.420 | 6.040 | 6.320 | 2,829 | -0.24(-3.66%) |
Jul 15, 2019 | 6.581 | 6.593 | 6.354 | 6.560 | 4,114 | +0.08(+1.23%) |
Jul 12, 2019 | 6.000 | 6.480 | 6.000 | 6.480 | 5,275 | +0.16(+2.53%) |
Jul 11, 2019 | 6.040 | 6.400 | 6.000 | 6.320 | 1,541 | -0.04(-0.63%) |
Jul 10, 2019 | 6.320 | 6.360 | 6.320 | 6.360 | 278 | +0.05(+0.77%) |
Jul 09, 2019 | 6.312 | 6.312 | 6.312 | 6.312 | 1,029 | +0.03(+0.50%) |
Jul 08, 2019 | 6.191 | 6.280 | 6.191 | 6.280 | 380 | -0.12(-1.88%) |
Jul 05, 2019 | 6.600 | 6.600 | 6.400 | 6.400 | 200 | -0.24(-3.61%) |
Jul 03, 2019 | 6.680 | 6.680 | 6.640 | 6.640 | 75 | +0.43(+6.94%) |
Jul 02, 2019 | 6.324 | 6.496 | 6.160 | 6.209 | 1,202 | -0.11(-1.75%) |
Jul 01, 2019 | 6.720 | 6.840 | 6.320 | 6.320 | 1,792 | -0.52(-7.60%) |
Jun 28, 2019 | 6.440 | 6.840 | 6.000 | 6.840 | 5,725 | +0.40(+6.21%) |
Jun 27, 2019 | 6.164 | 6.480 | 6.164 | 6.440 | 1,307 | -0.40(-5.85%) |
Jun 26, 2019 | 6.080 | 6.920 | 6.000 | 6.840 | 3,544 | +0.68(+11.04%) |
Jun 25, 2019 | 6.120 | 6.760 | 6.120 | 6.160 | 2,041 | -0.20(-3.14%) |
Jun 24, 2019 | 6.280 | 6.360 | 6.160 | 6.360 | 1,267 | +0.12(+1.92%) |
Jun 21, 2019 | 6.160 | 6.240 | 6.000 | 6.240 | 3,975 | +0.08(+1.30%) |
Jun 20, 2019 | 6.280 | 6.280 | 6.160 | 6.160 | 2,271 | -0.16(-2.53%) |
Jun 19, 2019 | 6.400 | 6.400 | 5.680 | 6.320 | 6,201 | -0.04(-0.63%) |
Jun 18, 2019 | 6.360 | 6.480 | 6.360 | 6.360 | 108 | -0.16(-2.45%) |
Jun 17, 2019 | 6.440 | 6.800 | 6.320 | 6.520 | 861 | -0.04(-0.61%) |
Jun 14, 2019 | 6.080 | 7.160 | 6.000 | 6.560 | 4,000 | -0.08(-1.20%) |