Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 3.360 | 3.470 | 3.260 | 3.350 | 222,500 | -0.05(-1.47%) |
Aug 29, 2019 | 3.430 | 3.480 | 3.310 | 3.400 | 348,649 | -0.01(-0.25%) |
Aug 28, 2019 | 3.230 | 3.410 | 3.150 | 3.409 | 494,292 | +0.18(+5.53%) |
Aug 27, 2019 | 3.470 | 3.550 | 3.180 | 3.230 | 785,571 | -0.30(-8.47%) |
Aug 26, 2019 | 3.630 | 3.720 | 3.500 | 3.529 | 503,852 | -0.13(-3.58%) |
Aug 23, 2019 | 3.790 | 3.790 | 3.600 | 3.660 | 608,900 | -0.15(-4.01%) |
Aug 22, 2019 | 3.660 | 3.890 | 3.650 | 3.813 | 1,346,002 | +0.19(+5.33%) |
Aug 21, 2019 | 3.480 | 3.640 | 3.430 | 3.620 | 681,813 | +0.19(+5.54%) |
Aug 20, 2019 | 3.180 | 3.450 | 3.160 | 3.430 | 657,921 | +0.27(+8.54%) |
Aug 19, 2019 | 3.210 | 3.220 | 3.120 | 3.160 | 390,238 | -0.03(-0.94%) |
Aug 16, 2019 | 3.210 | 3.220 | 3.120 | 3.190 | 583,400 | -0.00(-0.16%) |
Aug 15, 2019 | 3.400 | 3.440 | 3.060 | 3.195 | 1,135,166 | -0.10(-2.89%) |
Aug 14, 2019 | 3.320 | 3.440 | 3.160 | 3.290 | 1,031,286 | -0.04(-1.20%) |
Aug 13, 2019 | 3.105 | 3.470 | 3.100 | 3.330 | 1,622,064 | +0.25(+8.12%) |
Aug 12, 2019 | 3.100 | 3.120 | 2.980 | 3.080 | 945,672 | -0.04(-1.28%) |
Aug 09, 2019 | 3.100 | 3.270 | 3.030 | 3.120 | 1,682,800 | +0.00(+0.00%) |
Aug 08, 2019 | 3.340 | 3.440 | 3.010 | 3.120 | 2,420,703 | -0.15(-4.59%) |
Aug 07, 2019 | 3.890 | 3.900 | 3.240 | 3.270 | 4,167,966 | -0.82(-20.05%) |
Aug 06, 2019 | 4.000 | 4.125 | 3.975 | 4.090 | 571,019 | +0.09(+2.25%) |
Aug 05, 2019 | 4.060 | 4.060 | 3.910 | 4.000 | 412,721 | -0.05(-1.23%) |
Aug 02, 2019 | 4.000 | 4.100 | 3.940 | 4.050 | 407,100 | +0.05(+1.25%) |
Aug 01, 2019 | 4.005 | 4.040 | 3.900 | 4.000 | 352,332 | -0.01(-0.25%) |
Jul 31, 2019 | 4.030 | 4.160 | 4.000 | 4.010 | 369,294 | -0.00(-0.12%) |
Jul 30, 2019 | 3.980 | 4.140 | 3.930 | 4.015 | 688,683 | +0.01(+0.37%) |
Jul 29, 2019 | 4.005 | 4.060 | 3.960 | 4.000 | 272,398 | +0.00(+0.00%) |
Jul 26, 2019 | 3.925 | 4.000 | 3.910 | 4.000 | 233,300 | +0.09(+2.30%) |
Jul 25, 2019 | 3.995 | 4.070 | 3.870 | 3.910 | 551,228 | -0.07(-1.88%) |
Jul 24, 2019 | 4.040 | 4.070 | 3.920 | 3.985 | 366,530 | -0.06(-1.56%) |
Jul 23, 2019 | 4.125 | 4.140 | 3.870 | 4.048 | 778,996 | -0.04(-1.03%) |
Jul 22, 2019 | 4.150 | 4.240 | 4.080 | 4.090 | 551,688 | -0.03(-0.73%) |
Jul 19, 2019 | 4.150 | 4.200 | 4.100 | 4.120 | 178,000 | -0.08(-1.90%) |
Jul 18, 2019 | 4.140 | 4.250 | 4.090 | 4.200 | 306,576 | +0.00(+0.00%) |
Jul 17, 2019 | 4.180 | 4.230 | 4.080 | 4.200 | 360,449 | +0.04(+0.96%) |
Jul 16, 2019 | 4.045 | 4.190 | 4.040 | 4.160 | 279,926 | +0.12(+2.97%) |
Jul 15, 2019 | 4.065 | 4.110 | 4.010 | 4.040 | 286,994 | -0.11(-2.65%) |
Jul 12, 2019 | 4.285 | 4.350 | 4.060 | 4.150 | 599,100 | -0.08(-2.01%) |
Jul 11, 2019 | 4.140 | 4.280 | 4.140 | 4.235 | 375,096 | +0.10(+2.29%) |
Jul 10, 2019 | 4.060 | 4.280 | 4.030 | 4.140 | 544,593 | +0.07(+1.72%) |
Jul 09, 2019 | 4.000 | 4.090 | 3.970 | 4.070 | 206,377 | +0.08(+1.88%) |
Jul 08, 2019 | 4.110 | 4.150 | 3.978 | 3.995 | 240,480 | -0.06(-1.60%) |
Jul 05, 2019 | 4.000 | 4.100 | 3.970 | 4.060 | 216,800 | +0.02(+0.62%) |
Jul 03, 2019 | 3.970 | 4.060 | 3.930 | 4.035 | 265,100 | +0.06(+1.64%) |
Jul 02, 2019 | 4.015 | 4.040 | 3.950 | 3.970 | 222,202 | -0.04(-1.00%) |
Jul 01, 2019 | 4.100 | 4.120 | 3.970 | 4.010 | 337,072 | -0.06(-1.35%) |
Jun 28, 2019 | 4.025 | 4.170 | 3.980 | 4.065 | 428,600 | +0.08(+1.88%) |
Jun 27, 2019 | 3.930 | 4.105 | 3.900 | 3.990 | 568,816 | +0.06(+1.53%) |
Jun 26, 2019 | 3.980 | 4.010 | 3.920 | 3.930 | 328,280 | -0.03(-0.72%) |
Jun 25, 2019 | 4.000 | 4.030 | 3.950 | 3.958 | 312,460 | -0.04(-1.04%) |
Jun 24, 2019 | 4.070 | 4.180 | 3.980 | 4.000 | 740,591 | -0.16(-3.78%) |
Jun 21, 2019 | 4.190 | 4.225 | 4.110 | 4.157 | 297,700 | -0.02(-0.55%) |
Jun 20, 2019 | 4.180 | 4.250 | 4.070 | 4.180 | 630,526 | +0.01(+0.24%) |
Jun 19, 2019 | 4.100 | 4.200 | 4.060 | 4.170 | 359,285 | +0.06(+1.58%) |
Jun 18, 2019 | 4.150 | 4.180 | 4.060 | 4.105 | 485,406 | -0.05(-1.32%) |
Jun 17, 2019 | 4.275 | 4.350 | 4.080 | 4.160 | 481,555 | -0.04(-0.95%) |
Jun 14, 2019 | 4.320 | 4.380 | 4.100 | 4.200 | 635,700 | -0.12(-2.78%) |
Jun 13, 2019 | 4.620 | 4.620 | 4.298 | 4.320 | 889,632 | -0.28(-6.09%) |
Jun 12, 2019 | 4.290 | 4.940 | 4.080 | 4.600 | 2,313,332 | +0.40(+9.52%) |
Jun 11, 2019 | 4.350 | 4.370 | 4.160 | 4.200 | 255,639 | -0.16(-3.67%) |
Jun 10, 2019 | 4.150 | 4.430 | 4.150 | 4.360 | 398,166 | +0.22(+5.31%) |
Jun 07, 2019 | 4.010 | 4.150 | 3.950 | 4.140 | 378,400 | +0.11(+2.73%) |
Jun 06, 2019 | 4.190 | 4.240 | 3.950 | 4.030 | 755,275 | -0.09(-2.18%) |
Jun 05, 2019 | 4.110 | 4.200 | 4.030 | 4.120 | 537,102 | +0.04(+0.98%) |
Jun 04, 2019 | 4.050 | 4.290 | 4.050 | 4.080 | 551,412 | +0.02(+0.46%) |