Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 3.610 | 3.640 | 3.380 | 3.410 | 40,400 | -0.11(-3.12%) |
Aug 29, 2019 | 3.500 | 3.740 | 3.490 | 3.520 | 47,950 | +0.03(+0.86%) |
Aug 28, 2019 | 3.450 | 3.530 | 3.440 | 3.490 | 32,339 | +0.04(+1.16%) |
Aug 27, 2019 | 3.660 | 3.734 | 3.400 | 3.450 | 59,413 | -0.16(-4.43%) |
Aug 26, 2019 | 3.600 | 3.680 | 3.440 | 3.610 | 55,966 | +0.10(+2.85%) |
Aug 23, 2019 | 3.640 | 3.800 | 3.450 | 3.510 | 128,800 | -0.16(-4.36%) |
Aug 22, 2019 | 3.780 | 3.810 | 3.550 | 3.670 | 113,191 | -0.13(-3.42%) |
Aug 21, 2019 | 4.100 | 4.210 | 3.670 | 3.800 | 193,060 | -0.29(-7.09%) |
Aug 20, 2019 | 4.260 | 4.260 | 4.090 | 4.090 | 34,632 | -0.11(-2.62%) |
Aug 19, 2019 | 4.000 | 4.290 | 4.000 | 4.200 | 69,296 | +0.16(+3.96%) |
Aug 16, 2019 | 4.160 | 4.170 | 3.957 | 4.040 | 163,800 | -0.11(-2.65%) |
Aug 15, 2019 | 3.910 | 4.190 | 3.910 | 4.150 | 86,835 | +0.23(+5.87%) |
Aug 14, 2019 | 3.920 | 4.090 | 3.820 | 3.920 | 105,422 | -0.03(-0.76%) |
Aug 13, 2019 | 4.010 | 4.214 | 3.890 | 3.950 | 64,791 | -0.07(-1.74%) |
Aug 12, 2019 | 4.320 | 4.480 | 3.960 | 4.020 | 228,999 | -0.30(-6.94%) |
Aug 09, 2019 | 3.750 | 4.340 | 3.730 | 4.320 | 267,400 | +0.74(+20.67%) |
Aug 08, 2019 | 3.550 | 3.850 | 3.490 | 3.580 | 106,835 | +0.05(+1.42%) |
Aug 07, 2019 | 3.540 | 3.680 | 3.460 | 3.530 | 137,664 | -0.03(-0.84%) |
Aug 06, 2019 | 3.470 | 3.670 | 3.380 | 3.560 | 447,815 | +0.12(+3.49%) |
Aug 05, 2019 | 3.710 | 3.780 | 3.370 | 3.440 | 370,163 | -0.35(-9.23%) |
Aug 02, 2019 | 3.860 | 3.916 | 3.450 | 3.790 | 316,100 | -0.04(-1.04%) |
Aug 01, 2019 | 3.900 | 3.933 | 3.760 | 3.830 | 300,872 | -0.08(-2.05%) |
Jul 31, 2019 | 3.970 | 4.050 | 3.880 | 3.910 | 194,765 | -0.06(-1.51%) |
Jul 30, 2019 | 3.910 | 4.199 | 3.880 | 3.970 | 245,136 | +0.03(+0.76%) |
Jul 29, 2019 | 4.300 | 4.350 | 3.930 | 3.940 | 197,591 | -0.40(-9.22%) |
Jul 26, 2019 | 4.690 | 4.930 | 4.290 | 4.340 | 142,600 | -0.34(-7.26%) |
Jul 25, 2019 | 4.600 | 4.960 | 4.530 | 4.680 | 187,770 | -0.05(-1.06%) |
Jul 24, 2019 | 5.040 | 5.070 | 4.710 | 4.730 | 234,470 | -0.33(-6.52%) |
Jul 23, 2019 | 5.500 | 5.610 | 5.000 | 5.060 | 193,607 | -0.35(-6.47%) |
Jul 22, 2019 | 6.050 | 6.100 | 5.385 | 5.410 | 168,819 | -0.64(-10.58%) |
Jul 19, 2019 | 5.580 | 6.100 | 5.470 | 6.050 | 257,800 | +0.44(+7.84%) |
Jul 18, 2019 | 5.380 | 6.160 | 5.210 | 5.610 | 193,461 | +0.18(+3.31%) |
Jul 17, 2019 | 5.330 | 5.600 | 5.250 | 5.430 | 88,129 | +0.02(+0.37%) |
Jul 16, 2019 | 6.100 | 6.300 | 5.400 | 5.410 | 183,665 | -0.62(-10.28%) |
Jul 15, 2019 | 5.610 | 6.150 | 5.600 | 6.030 | 237,766 | +0.42(+7.49%) |
Jul 12, 2019 | 5.530 | 5.640 | 5.400 | 5.610 | 144,700 | +0.13(+2.37%) |
Jul 11, 2019 | 5.560 | 5.720 | 5.330 | 5.480 | 206,492 | -0.12(-2.14%) |
Jul 10, 2019 | 5.620 | 5.780 | 5.150 | 5.600 | 334,730 | -0.01(-0.18%) |
Jul 09, 2019 | 5.890 | 6.160 | 5.570 | 5.610 | 188,356 | -0.35(-5.87%) |
Jul 08, 2019 | 6.410 | 6.708 | 5.550 | 5.960 | 591,555 | -0.54(-8.31%) |
Jul 05, 2019 | 6.110 | 8.100 | 6.110 | 6.500 | 2,156,100 | +0.20(+3.17%) |
Jul 03, 2019 | 5.250 | 6.938 | 5.230 | 6.300 | 736,800 | +1.28(+25.50%) |
Jul 02, 2019 | 4.200 | 5.100 | 4.150 | 5.020 | 317,727 | +0.87(+20.96%) |
Jul 01, 2019 | 4.000 | 4.170 | 3.720 | 4.150 | 220,274 | +0.41(+10.96%) |
Jun 28, 2019 | 3.460 | 3.910 | 3.282 | 3.740 | 1,546,600 | +0.35(+10.32%) |
Jun 27, 2019 | 3.330 | 3.440 | 3.230 | 3.390 | 116,615 | +0.09(+2.73%) |
Jun 26, 2019 | 3.500 | 3.520 | 3.230 | 3.300 | 213,374 | -0.12(-3.51%) |
Jun 25, 2019 | 3.460 | 3.620 | 3.420 | 3.420 | 76,500 | +0.00(+0.00%) |
Jun 24, 2019 | 3.370 | 3.450 | 3.340 | 3.420 | 60,720 | +0.06(+1.79%) |
Jun 21, 2019 | 3.580 | 3.680 | 3.350 | 3.360 | 94,200 | -0.25(-6.93%) |
Jun 20, 2019 | 3.650 | 3.820 | 3.560 | 3.610 | 51,036 | +0.01(+0.28%) |
Jun 19, 2019 | 3.770 | 3.870 | 3.590 | 3.600 | 48,930 | -0.21(-5.51%) |
Jun 18, 2019 | 3.690 | 3.840 | 3.650 | 3.810 | 57,473 | +0.18(+4.96%) |
Jun 17, 2019 | 3.420 | 3.660 | 3.394 | 3.630 | 69,162 | +0.25(+7.40%) |
Jun 14, 2019 | 3.590 | 3.633 | 3.280 | 3.380 | 125,400 | -0.26(-7.14%) |
Jun 13, 2019 | 3.550 | 3.680 | 3.360 | 3.640 | 70,000 | +0.18(+5.20%) |
Jun 12, 2019 | 3.480 | 3.555 | 3.380 | 3.460 | 80,179 | -0.01(-0.29%) |
Jun 11, 2019 | 3.730 | 3.870 | 3.410 | 3.470 | 111,129 | -0.19(-5.19%) |
Jun 10, 2019 | 3.500 | 3.760 | 3.400 | 3.660 | 65,272 | +0.25(+7.33%) |
Jun 07, 2019 | 3.430 | 3.460 | 3.291 | 3.410 | 180,600 | -0.01(-0.29%) |
Jun 06, 2019 | 3.870 | 3.885 | 3.390 | 3.420 | 100,154 | -0.45(-11.63%) |
Jun 05, 2019 | 4.130 | 4.130 | 3.845 | 3.870 | 52,462 | -0.19(-4.68%) |
Jun 04, 2019 | 4.170 | 4.170 | 3.940 | 4.060 | 62,989 | +0.07(+1.75%) |