Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 4.170 | 4.220 | 4.010 | 4.050 | 136,200 | -0.15(-3.57%) |
Aug 29, 2019 | 4.210 | 4.290 | 4.110 | 4.200 | 69,842 | -0.04(-0.94%) |
Aug 28, 2019 | 4.250 | 4.464 | 4.112 | 4.240 | 123,931 | -0.08(-1.85%) |
Aug 27, 2019 | 4.640 | 4.690 | 4.250 | 4.320 | 195,948 | -0.28(-6.09%) |
Aug 26, 2019 | 4.340 | 4.750 | 4.250 | 4.600 | 214,200 | +0.28(+6.48%) |
Aug 23, 2019 | 4.030 | 4.320 | 3.775 | 4.320 | 198,100 | +0.34(+8.54%) |
Aug 22, 2019 | 4.000 | 4.160 | 3.770 | 3.980 | 149,818 | +0.03(+0.76%) |
Aug 21, 2019 | 3.860 | 4.170 | 3.832 | 3.950 | 263,603 | +0.03(+0.77%) |
Aug 20, 2019 | 3.840 | 4.400 | 3.710 | 3.920 | 3,420,900 | +0.52(+15.29%) |
Aug 19, 2019 | 3.460 | 3.500 | 3.340 | 3.400 | 29,528 | +0.19(+5.92%) |
Aug 16, 2019 | 3.470 | 3.480 | 3.210 | 3.210 | 8,700 | -0.23(-6.69%) |
Aug 15, 2019 | 3.400 | 3.460 | 3.200 | 3.440 | 46,669 | +0.07(+2.08%) |
Aug 14, 2019 | 3.320 | 3.480 | 3.320 | 3.370 | 10,173 | -0.04(-1.17%) |
Aug 13, 2019 | 3.380 | 3.420 | 3.360 | 3.410 | 14,011 | +0.06(+1.79%) |
Aug 12, 2019 | 3.400 | 3.530 | 3.350 | 3.350 | 9,084 | -0.04(-1.18%) |
Aug 09, 2019 | 3.460 | 3.460 | 3.340 | 3.390 | 10,900 | -0.01(-0.29%) |
Aug 08, 2019 | 3.550 | 3.582 | 3.400 | 3.400 | 34,760 | -0.13(-3.68%) |
Aug 07, 2019 | 3.270 | 3.543 | 3.000 | 3.530 | 29,453 | +0.17(+5.06%) |
Aug 06, 2019 | 3.360 | 3.360 | 3.280 | 3.360 | 20,338 | +0.08(+2.44%) |
Aug 05, 2019 | 3.200 | 3.400 | 3.200 | 3.280 | 15,804 | +0.02(+0.62%) |
Aug 02, 2019 | 3.320 | 3.330 | 3.130 | 3.260 | 35,500 | -0.08(-2.40%) |
Aug 01, 2019 | 3.310 | 3.440 | 3.301 | 3.340 | 23,876 | +0.00(+0.00%) |
Jul 31, 2019 | 3.340 | 3.425 | 3.340 | 3.340 | 19,482 | -0.02(-0.60%) |
Jul 30, 2019 | 3.470 | 3.470 | 3.295 | 3.360 | 26,571 | -0.11(-3.17%) |
Jul 29, 2019 | 3.330 | 3.490 | 3.300 | 3.470 | 22,391 | +0.09(+2.66%) |
Jul 26, 2019 | 3.320 | 3.380 | 3.244 | 3.380 | 7,100 | +0.06(+1.81%) |
Jul 25, 2019 | 3.300 | 3.400 | 3.270 | 3.320 | 13,614 | +0.02(+0.61%) |
Jul 24, 2019 | 3.240 | 3.340 | 3.130 | 3.300 | 15,329 | +0.06(+1.85%) |
Jul 23, 2019 | 3.320 | 3.356 | 3.150 | 3.240 | 26,187 | -0.09(-2.85%) |
Jul 22, 2019 | 3.380 | 3.380 | 3.320 | 3.335 | 20,242 | -0.06(-1.91%) |
Jul 19, 2019 | 3.380 | 3.420 | 3.370 | 3.400 | 10,500 | +0.02(+0.59%) |
Jul 18, 2019 | 3.390 | 3.410 | 3.360 | 3.380 | 9,461 | -0.02(-0.59%) |
Jul 17, 2019 | 3.410 | 3.410 | 3.340 | 3.400 | 9,265 | +0.01(+0.29%) |
Jul 16, 2019 | 3.403 | 3.445 | 3.310 | 3.390 | 15,411 | +0.02(+0.59%) |
Jul 15, 2019 | 3.430 | 3.538 | 3.310 | 3.370 | 21,051 | -0.06(-1.75%) |
Jul 12, 2019 | 3.500 | 3.500 | 3.420 | 3.430 | 29,100 | -0.08(-2.28%) |
Jul 11, 2019 | 3.580 | 3.620 | 3.500 | 3.510 | 21,504 | -0.11(-3.04%) |
Jul 10, 2019 | 3.675 | 3.675 | 3.560 | 3.620 | 25,249 | +0.00(+0.00%) |
Jul 09, 2019 | 3.740 | 3.760 | 3.610 | 3.620 | 31,342 | -0.18(-4.74%) |
Jul 08, 2019 | 3.460 | 3.860 | 3.447 | 3.800 | 8,822 | -0.07(-1.81%) |
Jul 05, 2019 | 3.810 | 3.870 | 3.750 | 3.870 | 17,200 | +0.01(+0.26%) |
Jul 03, 2019 | 3.740 | 3.860 | 3.710 | 3.860 | 13,000 | +0.09(+2.39%) |
Jul 02, 2019 | 3.850 | 3.890 | 3.750 | 3.770 | 20,259 | -0.06(-1.57%) |
Jul 01, 2019 | 3.800 | 3.830 | 3.700 | 3.830 | 20,264 | +0.01(+0.26%) |
Jun 28, 2019 | 3.680 | 3.840 | 3.680 | 3.820 | 61,900 | +0.13(+3.52%) |
Jun 27, 2019 | 3.540 | 3.820 | 3.530 | 3.690 | 187,841 | +0.16(+4.53%) |
Jun 26, 2019 | 3.460 | 3.540 | 3.429 | 3.530 | 13,509 | +0.04(+1.15%) |
Jun 25, 2019 | 3.370 | 3.640 | 3.370 | 3.490 | 20,209 | +0.09(+2.65%) |
Jun 24, 2019 | 3.390 | 3.500 | 3.380 | 3.400 | 13,440 | -0.03(-0.87%) |
Jun 21, 2019 | 3.400 | 3.430 | 3.340 | 3.430 | 11,400 | +0.01(+0.29%) |
Jun 20, 2019 | 3.400 | 3.440 | 3.330 | 3.420 | 24,872 | +0.06(+1.79%) |
Jun 19, 2019 | 3.400 | 3.440 | 3.357 | 3.360 | 15,681 | -0.08(-2.33%) |
Jun 18, 2019 | 3.320 | 3.450 | 3.295 | 3.440 | 27,254 | +0.14(+4.24%) |
Jun 17, 2019 | 3.270 | 3.360 | 3.230 | 3.300 | 12,160 | +0.03(+0.92%) |
Jun 14, 2019 | 3.320 | 3.360 | 3.260 | 3.270 | 9,600 | -0.09(-2.68%) |
Jun 13, 2019 | 3.340 | 3.360 | 3.250 | 3.360 | 14,760 | +0.05(+1.51%) |
Jun 12, 2019 | 3.264 | 3.386 | 3.264 | 3.310 | 7,198 | +0.06(+1.85%) |
Jun 11, 2019 | 3.450 | 3.460 | 3.250 | 3.250 | 17,055 | -0.03(-0.91%) |
Jun 10, 2019 | 3.230 | 3.330 | 3.230 | 3.280 | 23,846 | -0.05(-1.50%) |
Jun 07, 2019 | 3.310 | 3.390 | 3.300 | 3.330 | 21,000 | +0.03(+0.91%) |
Jun 06, 2019 | 3.420 | 3.470 | 3.300 | 3.300 | 39,699 | -0.15(-4.35%) |
Jun 05, 2019 | 3.590 | 3.600 | 3.380 | 3.450 | 43,467 | -0.12(-3.36%) |
Jun 04, 2019 | 3.700 | 3.800 | 3.570 | 3.570 | 49,973 | -0.13(-3.51%) |