Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 3.562 | 3.789 | 3.562 | 3.700 | 13,046,929 | +0.18(+5.04%) |
Aug 29, 2019 | 3.276 | 3.601 | 3.256 | 3.522 | 22,519,152 | +0.30(+9.17%) |
Aug 28, 2019 | 3.167 | 3.271 | 3.147 | 3.226 | 6,753,006 | +0.07(+2.19%) |
Aug 27, 2019 | 3.108 | 3.187 | 3.088 | 3.157 | 5,193,556 | +0.05(+1.59%) |
Aug 26, 2019 | 3.118 | 3.138 | 3.088 | 3.108 | 5,570,516 | +0.03(+0.96%) |
Aug 23, 2019 | 3.069 | 3.177 | 3.024 | 3.078 | 8,935,285 | -0.01(-0.32%) |
Aug 22, 2019 | 3.049 | 3.098 | 3.019 | 3.088 | 7,259,695 | +0.02(+0.64%) |
Aug 21, 2019 | 3.029 | 3.069 | 3.014 | 3.069 | 9,069,230 | +0.10(+3.32%) |
Aug 20, 2019 | 2.999 | 3.039 | 2.954 | 2.970 | 5,594,316 | +0.02(+0.67%) |
Aug 19, 2019 | 2.980 | 3.009 | 2.921 | 2.950 | 5,438,851 | +0.02(+0.67%) |
Aug 16, 2019 | 2.881 | 2.950 | 2.876 | 2.930 | 7,901,698 | +0.08(+2.77%) |
Aug 15, 2019 | 2.921 | 2.930 | 2.782 | 2.851 | 11,658,447 | -0.07(-2.36%) |
Aug 14, 2019 | 2.950 | 2.980 | 2.891 | 2.921 | 14,426,677 | -0.06(-1.99%) |
Aug 13, 2019 | 2.990 | 3.088 | 2.940 | 2.980 | 7,960,029 | -0.01(-0.33%) |
Aug 12, 2019 | 3.059 | 3.069 | 2.980 | 2.990 | 7,411,227 | -0.13(-4.11%) |
Aug 09, 2019 | 3.118 | 3.138 | 3.078 | 3.118 | 7,439,533 | -0.02(-0.63%) |
Aug 08, 2019 | 3.078 | 3.157 | 3.049 | 3.138 | 10,754,918 | +0.05(+1.60%) |
Aug 07, 2019 | 3.019 | 3.098 | 2.911 | 3.088 | 11,494,372 | +0.01(+0.32%) |
Aug 06, 2019 | 3.118 | 3.217 | 3.009 | 3.078 | 16,716,737 | +0.02(+0.65%) |
Aug 05, 2019 | 3.177 | 3.207 | 2.980 | 3.059 | 23,822,972 | -0.17(-5.20%) |
Aug 02, 2019 | 3.315 | 3.355 | 3.177 | 3.226 | 10,122,116 | -0.13(-3.82%) |
Aug 01, 2019 | 3.522 | 3.562 | 3.320 | 3.355 | 9,903,401 | -0.16(-4.49%) |
Jul 31, 2019 | 3.621 | 3.621 | 3.473 | 3.513 | 9,497,426 | -0.11(-3.00%) |
Jul 30, 2019 | 3.562 | 3.631 | 3.552 | 3.621 | 6,087,372 | +0.03(+0.82%) |
Jul 29, 2019 | 3.601 | 3.641 | 3.542 | 3.591 | 5,731,302 | +0.01(+0.28%) |
Jul 26, 2019 | 3.641 | 3.641 | 3.552 | 3.582 | 6,858,787 | -0.03(-0.82%) |
Jul 25, 2019 | 3.621 | 3.641 | 3.552 | 3.611 | 8,627,012 | -0.08(-2.14%) |
Jul 24, 2019 | 3.661 | 3.710 | 3.631 | 3.690 | 5,104,540 | +0.05(+1.35%) |
Jul 23, 2019 | 3.700 | 3.720 | 3.631 | 3.641 | 6,473,500 | -0.03(-0.81%) |
Jul 22, 2019 | 3.700 | 3.759 | 3.641 | 3.670 | 5,389,725 | -0.04(-1.06%) |
Jul 19, 2019 | 3.710 | 3.749 | 3.651 | 3.710 | 8,668,628 | +0.00(+0.00%) |
Jul 18, 2019 | 3.848 | 3.878 | 3.661 | 3.710 | 10,903,993 | -0.15(-3.84%) |
Jul 17, 2019 | 3.947 | 3.957 | 3.848 | 3.858 | 6,778,167 | -0.09(-2.25%) |
Jul 16, 2019 | 4.016 | 4.016 | 3.912 | 3.947 | 4,761,346 | -0.07(-1.72%) |
Jul 15, 2019 | 3.976 | 4.045 | 3.947 | 4.016 | 5,318,160 | +0.05(+1.24%) |
Jul 12, 2019 | 3.996 | 4.065 | 3.961 | 3.966 | 19,797,878 | -0.03(-0.74%) |
Jul 11, 2019 | 3.966 | 4.006 | 3.927 | 3.996 | 8,920,350 | +0.07(+1.76%) |
Jul 10, 2019 | 3.986 | 3.996 | 3.897 | 3.927 | 11,548,464 | -0.03(-0.75%) |
Jul 09, 2019 | 4.193 | 4.233 | 3.952 | 3.957 | 10,043,991 | -0.27(-6.31%) |
Jul 08, 2019 | 4.213 | 4.282 | 4.208 | 4.223 | 3,966,006 | -0.02(-0.47%) |
Jul 05, 2019 | 4.193 | 4.253 | 4.164 | 4.243 | 2,745,217 | +0.05(+1.18%) |
Jul 03, 2019 | 4.262 | 4.272 | 4.183 | 4.193 | 3,529,174 | -0.04(-0.93%) |
Jul 02, 2019 | 4.262 | 4.292 | 4.193 | 4.233 | 3,214,229 | -0.03(-0.69%) |
Jul 01, 2019 | 4.213 | 4.262 | 4.164 | 4.262 | 4,679,359 | +0.08(+1.89%) |
Jun 28, 2019 | 4.183 | 4.203 | 4.095 | 4.183 | 4,335,429 | +0.03(+0.71%) |
Jun 27, 2019 | 4.174 | 4.223 | 4.144 | 4.154 | 5,589,077 | +0.01(+0.24%) |
Jun 26, 2019 | 4.075 | 4.174 | 4.035 | 4.144 | 7,586,368 | +0.09(+2.19%) |
Jun 25, 2019 | 4.075 | 4.109 | 4.026 | 4.055 | 4,253,651 | -0.05(-1.20%) |
Jun 24, 2019 | 4.144 | 4.154 | 4.075 | 4.105 | 1,978,014 | -0.01(-0.24%) |
Jun 21, 2019 | 4.075 | 4.134 | 4.006 | 4.114 | 5,789,930 | +0.04(+0.97%) |
Jun 20, 2019 | 4.154 | 4.193 | 4.055 | 4.075 | 4,543,868 | -0.02(-0.48%) |
Jun 19, 2019 | 4.114 | 4.134 | 4.045 | 4.095 | 6,162,036 | +0.00(+0.00%) |
Jun 18, 2019 | 4.105 | 4.164 | 4.095 | 4.095 | 4,728,990 | +0.05(+1.22%) |
Jun 17, 2019 | 4.105 | 4.105 | 4.006 | 4.045 | 6,414,483 | -0.07(-1.68%) |
Jun 14, 2019 | 4.154 | 4.154 | 4.045 | 4.114 | 4,788,066 | -0.05(-1.18%) |
Jun 13, 2019 | 4.055 | 4.233 | 4.055 | 4.164 | 6,431,113 | +0.11(+2.67%) |
Jun 12, 2019 | 4.104 | 4.133 | 4.050 | 4.055 | 5,162,314 | -0.09(-2.12%) |
Jun 11, 2019 | 4.328 | 4.328 | 4.124 | 4.143 | 7,846,265 | -0.14(-3.19%) |
Jun 10, 2019 | 4.124 | 4.348 | 4.094 | 4.279 | 8,705,643 | +0.25(+6.30%) |
Jun 07, 2019 | 4.036 | 4.080 | 3.997 | 4.026 | 4,013,834 | +0.02(+0.49%) |
Jun 06, 2019 | 4.075 | 4.085 | 3.938 | 4.007 | 9,553,285 | -0.08(-1.91%) |
Jun 05, 2019 | 4.211 | 4.211 | 4.065 | 4.085 | 4,811,899 | -0.10(-2.33%) |
Jun 04, 2019 | 4.065 | 4.260 | 4.055 | 4.182 | 7,275,593 | +0.16(+3.87%) |