Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 3.981 | 4.107 | 3.964 | 3.998 | 1,147,483 | +0.05(+1.28%) |
Aug 29, 2019 | 3.990 | 4.132 | 3.939 | 3.948 | 1,224,764 | -0.02(-0.42%) |
Aug 28, 2019 | 3.838 | 3.981 | 3.822 | 3.964 | 1,195,705 | +0.13(+3.28%) |
Aug 27, 2019 | 3.939 | 3.956 | 3.830 | 3.838 | 1,614,820 | -0.07(-1.72%) |
Aug 26, 2019 | 3.906 | 3.922 | 3.872 | 3.906 | 922,675 | +0.04(+1.09%) |
Aug 23, 2019 | 3.964 | 4.023 | 3.838 | 3.864 | 1,243,087 | -0.14(-3.56%) |
Aug 22, 2019 | 3.906 | 4.065 | 3.906 | 4.006 | 3,205,750 | +0.08(+1.92%) |
Aug 21, 2019 | 3.964 | 3.998 | 3.893 | 3.931 | 2,436,974 | +0.00(+0.00%) |
Aug 20, 2019 | 3.990 | 4.032 | 3.906 | 3.931 | 2,397,221 | -0.09(-2.30%) |
Aug 19, 2019 | 3.906 | 4.023 | 3.830 | 4.023 | 3,219,440 | +0.22(+5.74%) |
Aug 16, 2019 | 3.696 | 3.822 | 3.652 | 3.805 | 1,948,745 | +0.13(+3.42%) |
Aug 15, 2019 | 3.704 | 3.746 | 3.595 | 3.679 | 1,708,006 | +0.03(+0.69%) |
Aug 14, 2019 | 3.729 | 3.746 | 3.570 | 3.654 | 4,468,699 | -0.15(-3.97%) |
Aug 13, 2019 | 3.897 | 4.048 | 3.771 | 3.805 | 3,607,449 | -0.10(-2.58%) |
Aug 12, 2019 | 4.166 | 4.166 | 3.872 | 3.906 | 2,155,547 | -0.24(-5.87%) |
Aug 09, 2019 | 4.342 | 4.359 | 4.023 | 4.149 | 3,251,838 | -0.25(-5.73%) |
Aug 08, 2019 | 4.376 | 4.477 | 4.334 | 4.401 | 2,865,750 | +0.03(+0.58%) |
Aug 07, 2019 | 4.216 | 4.443 | 3.956 | 4.376 | 9,291,684 | -0.29(-6.13%) |
Aug 06, 2019 | 4.737 | 4.788 | 4.536 | 4.662 | 3,029,973 | -0.05(-1.07%) |
Aug 05, 2019 | 5.006 | 5.040 | 4.628 | 4.712 | 3,673,199 | -0.31(-6.19%) |
Aug 02, 2019 | 5.065 | 5.098 | 4.981 | 5.023 | 1,870,762 | -0.08(-1.64%) |
Aug 01, 2019 | 5.308 | 5.401 | 5.107 | 5.107 | 1,391,368 | -0.23(-4.25%) |
Jul 31, 2019 | 5.384 | 5.443 | 5.325 | 5.334 | 1,454,971 | -0.05(-0.94%) |
Jul 30, 2019 | 5.275 | 5.384 | 5.233 | 5.384 | 1,062,449 | +0.04(+0.79%) |
Jul 29, 2019 | 5.308 | 5.367 | 5.296 | 5.342 | 1,048,192 | +0.05(+0.95%) |
Jul 26, 2019 | 5.258 | 5.338 | 5.233 | 5.292 | 1,271,304 | +0.04(+0.80%) |
Jul 25, 2019 | 5.140 | 5.283 | 5.119 | 5.250 | 1,568,795 | +0.08(+1.63%) |
Jul 24, 2019 | 5.014 | 5.166 | 5.014 | 5.166 | 1,902,414 | +0.12(+2.33%) |
Jul 23, 2019 | 5.065 | 5.136 | 4.901 | 5.048 | 4,321,279 | -0.02(-0.33%) |
Jul 22, 2019 | 5.241 | 5.304 | 5.056 | 5.065 | 1,951,179 | -0.17(-3.21%) |
Jul 19, 2019 | 5.174 | 5.325 | 5.174 | 5.233 | 1,323,570 | +0.08(+1.47%) |
Jul 18, 2019 | 5.199 | 5.208 | 5.107 | 5.157 | 1,516,976 | -0.06(-1.13%) |
Jul 17, 2019 | 5.409 | 5.418 | 5.199 | 5.216 | 1,755,869 | -0.20(-3.72%) |
Jul 16, 2019 | 5.174 | 5.426 | 5.166 | 5.418 | 2,704,595 | +0.26(+5.05%) |
Jul 15, 2019 | 5.334 | 5.376 | 5.140 | 5.157 | 2,915,208 | -0.18(-3.46%) |
Jul 12, 2019 | 5.199 | 5.392 | 5.166 | 5.342 | 1,858,261 | +0.15(+2.91%) |
Jul 11, 2019 | 5.233 | 5.233 | 5.149 | 5.191 | 1,004,516 | -0.03(-0.48%) |
Jul 10, 2019 | 5.233 | 5.266 | 5.149 | 5.216 | 1,177,024 | +0.00(+0.00%) |
Jul 09, 2019 | 5.275 | 5.292 | 5.174 | 5.216 | 1,978,056 | -0.08(-1.43%) |
Jul 08, 2019 | 5.275 | 5.384 | 5.250 | 5.292 | 1,780,198 | +0.07(+1.29%) |
Jul 05, 2019 | 5.199 | 5.266 | 5.149 | 5.224 | 1,102,241 | -0.03(-0.64%) |
Jul 03, 2019 | 5.124 | 5.258 | 5.124 | 5.258 | 939,727 | +0.14(+2.79%) |
Jul 02, 2019 | 5.149 | 5.250 | 5.115 | 5.115 | 1,818,892 | -0.08(-1.46%) |
Jul 01, 2019 | 5.208 | 5.233 | 5.149 | 5.191 | 1,065,401 | +0.05(+0.98%) |
Jun 28, 2019 | 5.040 | 5.140 | 5.023 | 5.140 | 2,403,786 | +0.10(+2.00%) |
Jun 27, 2019 | 5.014 | 5.090 | 5.014 | 5.040 | 1,526,323 | +0.01(+0.17%) |
Jun 26, 2019 | 4.947 | 5.065 | 4.947 | 5.031 | 2,156,285 | +0.10(+2.04%) |
Jun 25, 2019 | 5.140 | 5.140 | 4.905 | 4.930 | 2,423,944 | -0.20(-3.93%) |
Jun 24, 2019 | 5.182 | 5.208 | 5.124 | 5.132 | 1,677,843 | -0.08(-1.45%) |
Jun 21, 2019 | 5.224 | 5.292 | 5.149 | 5.208 | 3,291,247 | -0.05(-0.96%) |
Jun 20, 2019 | 5.300 | 5.367 | 5.208 | 5.258 | 2,498,508 | +0.05(+0.97%) |
Jun 19, 2019 | 5.283 | 5.300 | 5.174 | 5.208 | 2,315,901 | -0.05(-0.96%) |
Jun 18, 2019 | 5.359 | 5.481 | 5.237 | 5.258 | 2,801,181 | -0.08(-1.42%) |
Jun 17, 2019 | 5.409 | 5.468 | 5.296 | 5.334 | 2,821,740 | -0.09(-1.70%) |
Jun 14, 2019 | 5.426 | 5.485 | 5.359 | 5.426 | 3,205,763 | -0.02(-0.31%) |
Jun 13, 2019 | 5.258 | 5.451 | 5.216 | 5.443 | 3,344,085 | +0.19(+3.68%) |
Jun 12, 2019 | 5.182 | 5.317 | 5.090 | 5.250 | 4,156,400 | +0.09(+1.79%) |
Jun 11, 2019 | 5.224 | 5.250 | 5.140 | 5.157 | 3,193,491 | +0.01(+0.16%) |
Jun 10, 2019 | 5.182 | 5.313 | 5.149 | 5.149 | 5,571,391 | -0.00(-0.08%) |
Jun 07, 2019 | 5.078 | 5.236 | 5.036 | 5.153 | 3,546,865 | +0.08(+1.65%) |
Jun 06, 2019 | 5.086 | 5.128 | 4.986 | 5.069 | 2,071,773 | -0.03(-0.65%) |
Jun 05, 2019 | 5.161 | 5.195 | 4.982 | 5.103 | 4,080,343 | -0.04(-0.81%) |
Jun 04, 2019 | 5.086 | 5.178 | 5.032 | 5.145 | 5,696,532 | +0.08(+1.48%) |