Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 3.530 | 3.530 | 3.530 | 3.530 | 500 | +0.01(+0.28%) |
Aug 29, 2019 | 3.625 | 3.625 | 3.520 | 3.520 | 808 | -0.10(-2.76%) |
Aug 28, 2019 | 3.610 | 3.660 | 3.541 | 3.620 | 6,440 | +0.01(+0.28%) |
Aug 27, 2019 | 3.790 | 3.790 | 3.610 | 3.610 | 729 | -0.08(-2.17%) |
Aug 26, 2019 | 3.608 | 3.790 | 3.608 | 3.690 | 6,218 | +0.06(+1.65%) |
Aug 23, 2019 | 3.790 | 3.790 | 3.630 | 3.630 | 7,200 | -0.21(-5.47%) |
Aug 22, 2019 | 3.840 | 3.840 | 3.840 | 39 | +0.00(+0.00%) | |
Aug 21, 2019 | 3.641 | 3.840 | 3.641 | 3.840 | 13,942 | +0.08(+2.13%) |
Aug 20, 2019 | 3.850 | 3.850 | 3.740 | 3.760 | 58,050 | -0.02(-0.53%) |
Aug 19, 2019 | 3.780 | 3.800 | 3.780 | 3.780 | 626 | +0.07(+1.89%) |
Aug 16, 2019 | 3.960 | 3.960 | 3.710 | 3.710 | 1,400 | -0.23(-5.84%) |
Aug 15, 2019 | 3.910 | 4.051 | 3.800 | 3.940 | 232,823 | +0.21(+5.63%) |
Aug 14, 2019 | 4.020 | 4.020 | 3.730 | 3.730 | 6,255 | -0.37(-9.02%) |
Aug 13, 2019 | 3.880 | 4.100 | 3.810 | 4.100 | 5,973 | +0.26(+6.77%) |
Aug 12, 2019 | 3.860 | 4.060 | 3.742 | 3.840 | 7,958 | -0.12(-3.03%) |
Aug 09, 2019 | 4.010 | 4.160 | 3.920 | 3.960 | 3,800 | -0.05(-1.25%) |
Aug 08, 2019 | 3.940 | 4.170 | 3.660 | 4.010 | 12,092 | -0.03(-0.74%) |
Aug 07, 2019 | 3.860 | 4.040 | 3.840 | 4.040 | 6,176 | +0.09(+2.29%) |
Aug 06, 2019 | 3.860 | 4.040 | 3.832 | 3.950 | 4,648 | +0.17(+4.48%) |
Aug 05, 2019 | 3.880 | 3.880 | 3.650 | 3.780 | 11,720 | -0.07(-1.69%) |
Aug 02, 2019 | 3.860 | 3.934 | 3.780 | 3.845 | 17,000 | +0.08(+1.99%) |
Aug 01, 2019 | 4.000 | 4.095 | 3.770 | 3.770 | 42,345 | -0.36(-8.72%) |
Jul 31, 2019 | 4.120 | 4.330 | 4.120 | 4.130 | 29,846 | -0.03(-0.72%) |
Jul 30, 2019 | 4.050 | 4.170 | 4.000 | 4.160 | 22,431 | +0.11(+2.72%) |
Jul 29, 2019 | 4.100 | 4.180 | 4.050 | 4.050 | 10,509 | -0.11(-2.64%) |
Jul 26, 2019 | 3.990 | 4.160 | 3.990 | 4.160 | 10,500 | +0.05(+1.22%) |
Jul 25, 2019 | 4.030 | 4.110 | 4.030 | 4.110 | 1,731 | +0.06(+1.48%) |
Jul 24, 2019 | 4.040 | 4.100 | 3.980 | 4.050 | 2,543 | -0.07(-1.70%) |
Jul 23, 2019 | 4.030 | 4.120 | 3.930 | 4.120 | 2,082 | +0.04(+1.10%) |
Jul 22, 2019 | 4.040 | 4.150 | 4.040 | 4.075 | 2,451 | -0.08(-2.04%) |
Jul 19, 2019 | 4.090 | 4.160 | 4.090 | 4.160 | 1,300 | +0.07(+1.71%) |
Jul 18, 2019 | 4.030 | 4.120 | 4.000 | 4.090 | 7,410 | +0.10(+2.51%) |
Jul 17, 2019 | 4.310 | 4.320 | 3.990 | 3.990 | 303,944 | -0.21(-5.00%) |
Jul 16, 2019 | 4.200 | 4.310 | 4.040 | 4.200 | 237,227 | -0.05(-1.29%) |
Jul 15, 2019 | 4.100 | 4.302 | 4.100 | 4.255 | 76,333 | +0.02(+0.59%) |
Jul 12, 2019 | 4.170 | 4.300 | 4.170 | 4.230 | 21,100 | -0.02(-0.59%) |
Jul 11, 2019 | 4.230 | 4.300 | 4.165 | 4.255 | 5,656 | +0.10(+2.53%) |
Jul 10, 2019 | 4.330 | 4.330 | 4.150 | 4.150 | 9,170 | -0.10(-2.35%) |
Jul 09, 2019 | 4.290 | 4.330 | 4.190 | 4.250 | 50,739 | +0.01(+0.24%) |
Jul 08, 2019 | 4.270 | 4.270 | 4.240 | 4.240 | 3,770 | -0.03(-0.70%) |
Jul 05, 2019 | 4.230 | 4.310 | 4.230 | 4.270 | 12,200 | -0.02(-0.47%) |
Jul 03, 2019 | 4.280 | 4.290 | 4.280 | 4.290 | 300 | +0.01(+0.23%) |
Jul 02, 2019 | 4.300 | 4.300 | 4.140 | 4.280 | 2,459 | -0.03(-0.70%) |
Jul 01, 2019 | 4.030 | 4.310 | 4.030 | 4.310 | 36,146 | +0.01(+0.23%) |
Jun 28, 2019 | 4.060 | 4.330 | 3.830 | 4.300 | 97,000 | +0.03(+0.70%) |
Jun 27, 2019 | 4.170 | 4.330 | 4.160 | 4.270 | 4,318 | +0.10(+2.40%) |
Jun 26, 2019 | 4.220 | 4.260 | 4.000 | 4.170 | 3,029 | -0.08(-1.88%) |
Jun 25, 2019 | 4.150 | 4.350 | 3.890 | 4.250 | 50,519 | +0.05(+1.19%) |
Jun 24, 2019 | 4.400 | 4.440 | 4.050 | 4.200 | 64,644 | -0.15(-3.45%) |
Jun 21, 2019 | 3.830 | 4.430 | 3.620 | 4.350 | 195,100 | +0.64(+17.25%) |
Jun 20, 2019 | 3.640 | 3.750 | 3.600 | 3.710 | 38,577 | +0.02(+0.54%) |
Jun 19, 2019 | 3.760 | 4.250 | 3.540 | 3.690 | 63,517 | +0.00(+0.14%) |
Jun 18, 2019 | 3.630 | 3.750 | 3.500 | 3.685 | 37,092 | +0.02(+0.41%) |
Jun 17, 2019 | 3.800 | 3.990 | 3.510 | 3.670 | 92,858 | +0.11(+3.09%) |
Jun 14, 2019 | 3.669 | 3.740 | 3.490 | 3.560 | 519,600 | -0.07(-1.93%) |
Jun 13, 2019 | 3.430 | 3.670 | 3.430 | 3.630 | 49,661 | +0.13(+3.71%) |
Jun 12, 2019 | 3.740 | 3.780 | 3.250 | 3.500 | 645,053 | -0.30(-7.83%) |
Jun 11, 2019 | 3.678 | 3.800 | 3.678 | 3.797 | 7,206 | +0.14(+3.86%) |
Jun 10, 2019 | 3.660 | 3.705 | 3.641 | 3.656 | 1,207 | -0.02(-0.64%) |
Jun 07, 2019 | 3.670 | 3.730 | 3.670 | 3.680 | 4,900 | +0.06(+1.66%) |
Jun 06, 2019 | 3.630 | 3.750 | 3.620 | 3.620 | 3,205 | +0.01(+0.28%) |
Jun 05, 2019 | 3.750 | 3.750 | 3.600 | 3.610 | 9,181 | -0.03(-0.82%) |
Jun 04, 2019 | 3.610 | 3.750 | 3.590 | 3.640 | 9,432 | +0.11(+3.12%) |