Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 3.759 | 3.836 | 3.744 | 3.813 | 62,832 | +0.00(+0.00%) |
Aug 29, 2019 | 3.759 | 3.843 | 3.729 | 3.813 | 116,935 | +0.04(+1.09%) |
Aug 28, 2019 | 3.673 | 3.840 | 3.673 | 3.772 | 98,738 | +0.07(+1.85%) |
Aug 27, 2019 | 3.711 | 3.749 | 3.658 | 3.703 | 254,210 | +0.02(+0.62%) |
Aug 26, 2019 | 3.650 | 3.734 | 3.635 | 3.680 | 112,880 | +0.06(+1.68%) |
Aug 23, 2019 | 3.741 | 3.802 | 3.604 | 3.620 | 170,170 | -0.18(-4.80%) |
Aug 22, 2019 | 3.802 | 3.886 | 3.768 | 3.802 | 340,371 | +0.07(+1.83%) |
Aug 21, 2019 | 3.810 | 3.863 | 3.711 | 3.734 | 183,223 | +0.02(+0.61%) |
Aug 20, 2019 | 3.726 | 3.817 | 3.703 | 3.711 | 222,138 | -0.03(-0.81%) |
Aug 19, 2019 | 3.794 | 3.802 | 3.688 | 3.741 | 66,622 | -0.07(-1.80%) |
Aug 16, 2019 | 3.650 | 3.840 | 3.650 | 3.810 | 112,438 | +0.18(+5.03%) |
Aug 15, 2019 | 3.711 | 3.749 | 3.612 | 3.627 | 136,738 | -0.05(-1.45%) |
Aug 14, 2019 | 3.802 | 3.802 | 3.658 | 3.680 | 184,311 | -0.11(-2.81%) |
Aug 13, 2019 | 3.718 | 3.832 | 3.718 | 3.787 | 145,524 | +0.04(+1.01%) |
Aug 12, 2019 | 3.772 | 3.855 | 3.726 | 3.749 | 136,041 | -0.02(-0.60%) |
Aug 09, 2019 | 3.840 | 3.871 | 3.734 | 3.772 | 183,452 | -0.09(-2.36%) |
Aug 08, 2019 | 3.886 | 3.886 | 3.802 | 3.863 | 173,743 | -0.01(-0.20%) |
Aug 07, 2019 | 3.802 | 3.878 | 3.772 | 3.871 | 199,920 | +0.05(+1.19%) |
Aug 06, 2019 | 3.878 | 3.916 | 3.810 | 3.825 | 213,300 | -0.09(-2.33%) |
Aug 05, 2019 | 3.855 | 4.007 | 3.825 | 3.916 | 286,188 | +0.02(+0.39%) |
Aug 02, 2019 | 3.969 | 3.977 | 3.825 | 3.901 | 85,479 | -0.08(-1.91%) |
Aug 01, 2019 | 3.992 | 4.030 | 3.916 | 3.977 | 144,130 | -0.04(-0.95%) |
Jul 31, 2019 | 4.038 | 4.083 | 4.007 | 4.015 | 70,264 | -0.05(-1.31%) |
Jul 30, 2019 | 3.969 | 4.099 | 3.954 | 4.068 | 122,794 | +0.08(+1.99%) |
Jul 29, 2019 | 3.929 | 4.064 | 3.906 | 3.989 | 336,805 | +0.04(+0.95%) |
Jul 26, 2019 | 3.981 | 4.064 | 3.876 | 3.951 | 170,411 | -0.08(-1.87%) |
Jul 25, 2019 | 4.147 | 4.185 | 3.974 | 4.027 | 176,431 | -0.11(-2.73%) |
Jul 24, 2019 | 4.012 | 4.155 | 3.947 | 4.140 | 337,599 | +0.17(+4.37%) |
Jul 23, 2019 | 3.831 | 3.974 | 3.770 | 3.966 | 331,216 | +0.14(+3.54%) |
Jul 22, 2019 | 3.929 | 3.974 | 3.816 | 3.831 | 227,662 | -0.14(-3.61%) |
Jul 19, 2019 | 4.027 | 4.064 | 3.929 | 3.974 | 290,959 | -0.07(-1.68%) |
Jul 18, 2019 | 4.147 | 4.162 | 3.966 | 4.042 | 264,684 | -0.11(-2.72%) |
Jul 17, 2019 | 4.200 | 4.291 | 4.132 | 4.155 | 144,709 | -0.08(-1.96%) |
Jul 16, 2019 | 4.260 | 4.383 | 4.200 | 4.238 | 217,750 | -0.02(-0.35%) |
Jul 15, 2019 | 4.358 | 4.358 | 4.230 | 4.253 | 171,302 | -0.08(-1.74%) |
Jul 12, 2019 | 4.328 | 4.385 | 4.306 | 4.328 | 126,648 | -0.04(-0.86%) |
Jul 11, 2019 | 4.426 | 4.434 | 4.306 | 4.366 | 141,464 | -0.02(-0.34%) |
Jul 10, 2019 | 4.336 | 4.426 | 4.313 | 4.381 | 127,003 | +0.05(+1.04%) |
Jul 09, 2019 | 4.358 | 4.411 | 4.306 | 4.336 | 137,692 | +0.06(+1.41%) |
Jul 08, 2019 | 4.351 | 4.389 | 4.260 | 4.276 | 110,645 | -0.08(-1.73%) |
Jul 05, 2019 | 4.336 | 4.419 | 4.336 | 4.351 | 110,601 | +0.02(+0.35%) |
Jul 03, 2019 | 4.381 | 4.396 | 4.291 | 4.336 | 73,071 | -0.06(-1.37%) |
Jul 02, 2019 | 4.479 | 4.521 | 4.343 | 4.396 | 60,669 | -0.13(-2.83%) |
Jul 01, 2019 | 4.524 | 4.607 | 4.516 | 4.524 | 179,597 | -0.07(-1.48%) |
Jun 28, 2019 | 4.381 | 4.592 | 4.321 | 4.592 | 165,637 | +0.25(+5.73%) |
Jun 27, 2019 | 4.283 | 4.374 | 4.216 | 4.343 | 100,402 | +0.05(+1.05%) |
Jun 26, 2019 | 4.313 | 4.373 | 4.291 | 4.298 | 75,487 | -0.01(-0.17%) |
Jun 25, 2019 | 4.351 | 4.396 | 4.268 | 4.306 | 136,155 | -0.05(-1.20%) |
Jun 24, 2019 | 4.313 | 4.411 | 4.313 | 4.358 | 88,881 | +0.00(+0.00%) |
Jun 21, 2019 | 4.268 | 4.381 | 4.250 | 4.358 | 149,430 | +0.10(+2.46%) |
Jun 20, 2019 | 4.328 | 4.448 | 4.246 | 4.253 | 189,713 | -0.05(-1.22%) |
Jun 19, 2019 | 4.283 | 4.356 | 4.194 | 4.306 | 217,375 | -0.02(-0.52%) |
Jun 18, 2019 | 4.463 | 4.568 | 4.238 | 4.328 | 148,238 | -0.14(-3.18%) |
Jun 17, 2019 | 4.358 | 4.493 | 4.358 | 4.471 | 95,430 | +0.13(+2.93%) |
Jun 14, 2019 | 4.276 | 4.486 | 4.236 | 4.343 | 238,101 | +0.14(+3.39%) |
Jun 13, 2019 | 4.179 | 4.268 | 4.156 | 4.201 | 79,648 | +0.03(+0.72%) |
Jun 12, 2019 | 4.216 | 4.267 | 4.126 | 4.171 | 180,145 | -0.08(-1.94%) |
Jun 11, 2019 | 4.351 | 4.418 | 4.156 | 4.253 | 197,061 | -0.10(-2.24%) |
Jun 10, 2019 | 4.456 | 4.475 | 4.343 | 4.351 | 106,998 | -0.13(-3.00%) |
Jun 07, 2019 | 4.208 | 4.534 | 4.208 | 4.486 | 173,735 | +0.30(+7.16%) |
Jun 06, 2019 | 4.194 | 4.299 | 4.171 | 4.186 | 95,957 | -0.01(-0.18%) |
Jun 05, 2019 | 4.283 | 4.290 | 4.119 | 4.194 | 251,879 | -0.10(-2.27%) |
Jun 04, 2019 | 4.328 | 4.448 | 4.291 | 4.291 | 134,547 | -0.01(-0.35%) |