Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 3.010 | 3.210 | 3.010 | 3.140 | 809,600 | +0.14(+4.67%) |
Aug 29, 2019 | 2.900 | 3.050 | 2.860 | 3.000 | 482,454 | +0.12(+4.17%) |
Aug 28, 2019 | 2.820 | 2.880 | 2.790 | 2.880 | 376,728 | +0.04(+1.41%) |
Aug 27, 2019 | 2.800 | 2.850 | 2.770 | 2.840 | 1,066,122 | +0.08(+2.90%) |
Aug 26, 2019 | 2.750 | 2.860 | 2.725 | 2.760 | 451,107 | +0.04(+1.47%) |
Aug 23, 2019 | 2.890 | 2.890 | 2.710 | 2.720 | 655,700 | -0.17(-5.88%) |
Aug 22, 2019 | 2.960 | 2.970 | 2.865 | 2.890 | 337,574 | -0.04(-1.37%) |
Aug 21, 2019 | 2.970 | 3.040 | 2.920 | 2.930 | 427,930 | +0.01(+0.34%) |
Aug 20, 2019 | 2.920 | 3.010 | 2.920 | 2.920 | 447,799 | -0.03(-1.02%) |
Aug 19, 2019 | 3.050 | 3.070 | 2.920 | 2.950 | 459,340 | -0.03(-1.01%) |
Aug 16, 2019 | 2.820 | 3.040 | 2.760 | 2.980 | 799,400 | +0.18(+6.43%) |
Aug 15, 2019 | 2.950 | 2.950 | 2.780 | 2.800 | 785,323 | -0.13(-4.44%) |
Aug 14, 2019 | 3.000 | 3.000 | 2.850 | 2.930 | 682,368 | -0.14(-4.56%) |
Aug 13, 2019 | 3.010 | 3.100 | 2.970 | 3.070 | 656,448 | +0.07(+2.33%) |
Aug 12, 2019 | 3.030 | 3.110 | 2.980 | 3.000 | 450,014 | -0.07(-2.28%) |
Aug 09, 2019 | 3.160 | 3.160 | 3.020 | 3.070 | 744,900 | -0.13(-4.06%) |
Aug 08, 2019 | 3.140 | 3.220 | 2.905 | 3.200 | 1,094,324 | +0.13(+4.23%) |
Aug 07, 2019 | 3.550 | 3.570 | 2.710 | 3.070 | 3,072,672 | -0.66(-17.69%) |
Aug 06, 2019 | 3.940 | 4.010 | 3.680 | 3.730 | 822,468 | -0.18(-4.60%) |
Aug 05, 2019 | 4.110 | 4.110 | 3.850 | 3.910 | 698,401 | -0.29(-6.90%) |
Aug 02, 2019 | 4.320 | 4.370 | 4.170 | 4.200 | 482,200 | -0.17(-3.89%) |
Aug 01, 2019 | 4.290 | 4.489 | 4.270 | 4.370 | 571,698 | +0.07(+1.63%) |
Jul 31, 2019 | 4.400 | 4.560 | 4.270 | 4.300 | 563,720 | -0.11(-2.49%) |
Jul 30, 2019 | 4.340 | 4.455 | 4.280 | 4.410 | 355,046 | +0.04(+0.92%) |
Jul 29, 2019 | 4.340 | 4.428 | 4.200 | 4.370 | 607,477 | +0.04(+0.92%) |
Jul 26, 2019 | 3.950 | 4.350 | 3.950 | 4.330 | 817,600 | +0.39(+9.90%) |
Jul 25, 2019 | 3.990 | 4.080 | 3.910 | 3.940 | 887,930 | -0.07(-1.75%) |
Jul 24, 2019 | 3.910 | 4.015 | 3.800 | 4.010 | 1,536,695 | +0.10(+2.56%) |
Jul 23, 2019 | 4.120 | 4.165 | 3.900 | 3.910 | 799,528 | -0.19(-4.63%) |
Jul 22, 2019 | 4.040 | 4.125 | 3.910 | 4.100 | 883,495 | +0.06(+1.49%) |
Jul 19, 2019 | 4.130 | 4.150 | 4.030 | 4.040 | 1,140,000 | -0.09(-2.18%) |
Jul 18, 2019 | 4.130 | 4.160 | 4.030 | 4.130 | 643,308 | +0.02(+0.49%) |
Jul 17, 2019 | 4.190 | 4.210 | 4.100 | 4.110 | 540,955 | -0.09(-2.14%) |
Jul 16, 2019 | 4.200 | 4.240 | 4.080 | 4.200 | 572,143 | -0.02(-0.47%) |
Jul 15, 2019 | 4.350 | 4.359 | 4.140 | 4.220 | 795,776 | -0.13(-2.99%) |
Jul 12, 2019 | 4.300 | 4.370 | 4.210 | 4.350 | 433,600 | +0.07(+1.64%) |
Jul 11, 2019 | 4.300 | 4.350 | 4.200 | 4.280 | 365,624 | -0.02(-0.47%) |
Jul 10, 2019 | 4.380 | 4.450 | 4.270 | 4.300 | 847,945 | -0.09(-2.05%) |
Jul 09, 2019 | 4.250 | 4.410 | 4.190 | 4.390 | 381,177 | +0.12(+2.81%) |
Jul 08, 2019 | 4.320 | 4.350 | 4.190 | 4.270 | 299,236 | -0.07(-1.61%) |
Jul 05, 2019 | 4.420 | 4.432 | 4.220 | 4.340 | 478,300 | -0.14(-3.13%) |
Jul 03, 2019 | 4.360 | 4.505 | 4.350 | 4.480 | 383,900 | +0.15(+3.46%) |
Jul 02, 2019 | 4.160 | 4.350 | 4.120 | 4.330 | 672,015 | +0.18(+4.34%) |
Jul 01, 2019 | 4.040 | 4.160 | 4.020 | 4.150 | 2,175,276 | +0.14(+3.49%) |
Jun 28, 2019 | 3.980 | 4.100 | 3.910 | 4.010 | 2,396,200 | +0.06(+1.52%) |
Jun 27, 2019 | 3.920 | 3.950 | 3.870 | 3.950 | 428,211 | +0.04(+1.02%) |
Jun 26, 2019 | 4.010 | 4.090 | 3.900 | 3.910 | 379,566 | -0.10(-2.49%) |
Jun 25, 2019 | 3.950 | 4.075 | 3.910 | 4.010 | 835,158 | +0.08(+2.04%) |
Jun 24, 2019 | 4.120 | 4.160 | 3.910 | 3.930 | 851,931 | -0.22(-5.30%) |
Jun 21, 2019 | 4.000 | 4.170 | 3.990 | 4.150 | 1,128,000 | +0.12(+2.98%) |
Jun 20, 2019 | 4.050 | 4.130 | 4.000 | 4.030 | 712,820 | +0.04(+1.00%) |
Jun 19, 2019 | 3.910 | 4.030 | 3.860 | 3.990 | 746,739 | +0.10(+2.57%) |
Jun 18, 2019 | 3.950 | 4.040 | 3.830 | 3.890 | 670,718 | +0.00(+0.00%) |
Jun 17, 2019 | 3.690 | 3.890 | 3.650 | 3.890 | 690,740 | +0.18(+4.85%) |
Jun 14, 2019 | 3.740 | 3.810 | 3.670 | 3.710 | 399,700 | -0.04(-1.07%) |
Jun 13, 2019 | 3.640 | 3.780 | 3.605 | 3.750 | 449,754 | +0.12(+3.31%) |
Jun 12, 2019 | 3.610 | 3.670 | 3.595 | 3.630 | 311,200 | +0.00(+0.00%) |
Jun 11, 2019 | 3.650 | 3.690 | 3.610 | 3.630 | 415,202 | +0.01(+0.28%) |
Jun 10, 2019 | 3.680 | 3.750 | 3.610 | 3.620 | 566,805 | -0.03(-0.82%) |
Jun 07, 2019 | 3.580 | 3.700 | 3.510 | 3.650 | 632,800 | +0.08(+2.24%) |
Jun 06, 2019 | 3.560 | 3.600 | 3.400 | 3.570 | 402,129 | +0.00(+0.00%) |
Jun 05, 2019 | 3.670 | 3.700 | 3.540 | 3.570 | 245,215 | -0.06(-1.65%) |
Jun 04, 2019 | 3.440 | 3.630 | 3.415 | 3.630 | 586,043 | +0.21(+6.14%) |