Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 4.480 | 4.511 | 4.442 | 4.472 | 152,115 | +0.00(+0.00%) |
Aug 29, 2019 | 4.472 | 4.550 | 4.465 | 4.472 | 253,397 | +0.05(+1.05%) |
Aug 28, 2019 | 4.303 | 4.442 | 4.303 | 4.426 | 273,138 | +0.12(+2.87%) |
Aug 27, 2019 | 4.426 | 4.434 | 4.295 | 4.303 | 384,595 | -0.12(-2.62%) |
Aug 26, 2019 | 4.403 | 4.445 | 4.387 | 4.418 | 207,118 | +0.03(+0.70%) |
Aug 23, 2019 | 4.434 | 4.519 | 4.380 | 4.387 | 595,255 | -0.09(-2.07%) |
Aug 22, 2019 | 4.380 | 4.523 | 4.364 | 4.480 | 331,698 | +0.09(+2.11%) |
Aug 21, 2019 | 4.248 | 4.395 | 4.248 | 4.387 | 451,605 | +0.18(+4.22%) |
Aug 20, 2019 | 4.202 | 4.241 | 4.156 | 4.210 | 569,536 | +0.01(+0.18%) |
Aug 19, 2019 | 4.179 | 4.248 | 4.171 | 4.202 | 595,112 | +0.10(+2.45%) |
Aug 16, 2019 | 4.017 | 4.117 | 3.994 | 4.102 | 219,304 | +0.13(+3.31%) |
Aug 15, 2019 | 4.055 | 4.078 | 3.951 | 3.970 | 291,373 | -0.05(-1.34%) |
Aug 14, 2019 | 4.078 | 4.102 | 3.986 | 4.024 | 418,344 | -0.13(-3.16%) |
Aug 13, 2019 | 4.133 | 4.248 | 4.086 | 4.156 | 331,147 | +0.01(+0.19%) |
Aug 12, 2019 | 4.125 | 4.171 | 4.102 | 4.148 | 253,008 | +0.00(+0.00%) |
Aug 09, 2019 | 4.248 | 4.248 | 4.141 | 4.148 | 285,458 | -0.11(-2.54%) |
Aug 08, 2019 | 4.225 | 4.318 | 4.214 | 4.256 | 635,955 | +0.05(+1.10%) |
Aug 07, 2019 | 4.125 | 4.218 | 4.055 | 4.210 | 307,085 | +0.00(+0.00%) |
Aug 06, 2019 | 4.156 | 4.241 | 4.156 | 4.210 | 418,685 | +0.34(+8.78%) |
Aug 05, 2019 | 4.318 | 4.326 | 4.125 | 3.870 | 481,347 | -0.53(-12.11%) |
Aug 02, 2019 | 4.480 | 4.480 | 4.318 | 4.403 | 455,697 | -0.11(-2.40%) |
Aug 01, 2019 | 4.658 | 4.658 | 4.472 | 4.511 | 803,035 | -0.15(-3.15%) |
Jul 31, 2019 | 4.681 | 4.828 | 4.642 | 4.658 | 888,324 | -0.01(-0.17%) |
Jul 30, 2019 | 4.596 | 4.689 | 4.519 | 4.666 | 556,239 | +0.03(+0.67%) |
Jul 29, 2019 | 4.689 | 4.712 | 4.596 | 4.635 | 856,197 | -0.01(-0.17%) |
Jul 26, 2019 | 4.542 | 4.704 | 4.527 | 4.642 | 1,099,370 | +0.12(+2.74%) |
Jul 25, 2019 | 4.635 | 4.874 | 4.472 | 4.519 | 1,087,224 | +0.02(+0.52%) |
Jul 24, 2019 | 4.326 | 4.503 | 4.326 | 4.496 | 659,068 | +0.19(+4.30%) |
Jul 23, 2019 | 4.156 | 4.326 | 4.112 | 4.310 | 403,661 | +0.22(+5.28%) |
Jul 22, 2019 | 4.148 | 4.194 | 4.059 | 4.094 | 338,791 | -0.11(-2.57%) |
Jul 19, 2019 | 4.333 | 4.349 | 4.194 | 4.202 | 470,973 | -0.15(-3.37%) |
Jul 18, 2019 | 4.311 | 4.356 | 4.273 | 4.349 | 544,557 | +0.02(+0.53%) |
Jul 17, 2019 | 4.227 | 4.326 | 4.197 | 4.326 | 578,692 | +0.11(+2.70%) |
Jul 16, 2019 | 4.197 | 4.235 | 4.182 | 4.212 | 379,837 | +0.01(+0.18%) |
Jul 15, 2019 | 4.235 | 4.250 | 4.163 | 4.205 | 269,047 | -0.02(-0.54%) |
Jul 12, 2019 | 4.152 | 4.243 | 4.144 | 4.227 | 520,052 | +0.06(+1.46%) |
Jul 11, 2019 | 4.182 | 4.205 | 4.136 | 4.167 | 417,506 | +0.00(+0.00%) |
Jul 10, 2019 | 4.189 | 4.205 | 4.159 | 4.167 | 388,986 | -0.01(-0.18%) |
Jul 09, 2019 | 4.174 | 4.182 | 4.144 | 4.174 | 354,131 | +0.00(+0.00%) |
Jul 08, 2019 | 4.159 | 4.197 | 4.121 | 4.174 | 488,421 | +0.02(+0.36%) |
Jul 05, 2019 | 4.076 | 4.167 | 4.068 | 4.159 | 287,234 | +0.09(+2.24%) |
Jul 03, 2019 | 4.045 | 4.083 | 4.024 | 4.068 | 295,271 | +0.02(+0.56%) |
Jul 02, 2019 | 4.038 | 4.060 | 3.977 | 4.045 | 267,893 | +0.02(+0.38%) |
Jul 01, 2019 | 3.939 | 4.038 | 3.939 | 4.030 | 466,520 | +0.14(+3.51%) |
Jun 28, 2019 | 3.871 | 3.924 | 3.871 | 3.893 | 643,906 | +0.03(+0.79%) |
Jun 27, 2019 | 3.825 | 3.878 | 3.825 | 3.863 | 270,355 | +0.05(+1.19%) |
Jun 26, 2019 | 3.802 | 3.863 | 3.787 | 3.818 | 222,826 | +0.05(+1.21%) |
Jun 25, 2019 | 3.818 | 3.863 | 3.742 | 3.772 | 391,653 | -0.06(-1.58%) |
Jun 24, 2019 | 3.893 | 3.934 | 3.818 | 3.833 | 432,624 | -0.08(-1.94%) |
Jun 21, 2019 | 3.924 | 3.954 | 3.886 | 3.909 | 419,652 | -0.04(-0.96%) |
Jun 20, 2019 | 3.985 | 4.026 | 3.924 | 3.947 | 269,555 | +0.02(+0.39%) |
Jun 19, 2019 | 3.939 | 3.992 | 3.916 | 3.931 | 224,423 | -0.03(-0.77%) |
Jun 18, 2019 | 3.977 | 4.058 | 3.939 | 3.962 | 412,736 | +0.02(+0.38%) |
Jun 17, 2019 | 3.848 | 3.969 | 3.840 | 3.947 | 316,699 | +0.10(+2.56%) |
Jun 14, 2019 | 3.871 | 3.878 | 3.833 | 3.848 | 183,408 | -0.04(-0.98%) |
Jun 13, 2019 | 3.924 | 3.950 | 3.874 | 3.886 | 250,251 | -0.02(-0.39%) |
Jun 12, 2019 | 3.909 | 3.947 | 3.878 | 3.901 | 298,299 | -0.05(-1.34%) |
Jun 11, 2019 | 3.947 | 3.977 | 3.909 | 3.954 | 249,683 | +0.03(+0.77%) |
Jun 10, 2019 | 3.856 | 3.954 | 3.856 | 3.924 | 235,980 | +0.05(+1.37%) |
Jun 07, 2019 | 3.863 | 3.916 | 3.833 | 3.871 | 259,697 | +0.00(+0.00%) |
Jun 06, 2019 | 3.909 | 3.931 | 3.810 | 3.871 | 220,244 | -0.01(-0.20%) |
Jun 05, 2019 | 3.916 | 3.954 | 3.848 | 3.878 | 239,337 | -0.05(-1.35%) |
Jun 04, 2019 | 3.878 | 3.969 | 3.818 | 3.931 | 441,135 | +0.06(+1.57%) |