Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 3.960 | 4.080 | 3.940 | 4.020 | 658,100 | +0.05(+1.26%) |
Aug 29, 2019 | 4.000 | 4.070 | 3.930 | 3.970 | 623,153 | +0.02(+0.51%) |
Aug 28, 2019 | 3.920 | 4.150 | 3.920 | 3.950 | 1,151,273 | +0.06(+1.54%) |
Aug 27, 2019 | 3.980 | 4.015 | 3.750 | 3.890 | 1,118,620 | -0.08(-2.02%) |
Aug 26, 2019 | 3.950 | 4.020 | 3.870 | 3.970 | 681,033 | +0.09(+2.32%) |
Aug 23, 2019 | 4.000 | 4.120 | 3.870 | 3.880 | 1,505,100 | -0.17(-4.20%) |
Aug 22, 2019 | 4.050 | 4.140 | 3.990 | 4.050 | 974,870 | +0.02(+0.50%) |
Aug 21, 2019 | 3.810 | 4.090 | 3.810 | 4.030 | 2,055,656 | +0.22(+5.77%) |
Aug 20, 2019 | 4.050 | 4.090 | 3.770 | 3.810 | 2,274,015 | -0.23(-5.69%) |
Aug 19, 2019 | 4.330 | 4.330 | 3.930 | 4.040 | 2,882,566 | -0.22(-5.16%) |
Aug 16, 2019 | 4.210 | 4.360 | 4.105 | 4.260 | 2,150,600 | +0.06(+1.43%) |
Aug 15, 2019 | 4.390 | 4.550 | 4.185 | 4.200 | 1,855,930 | -0.21(-4.76%) |
Aug 14, 2019 | 4.630 | 4.690 | 4.370 | 4.410 | 1,464,073 | -0.29(-6.17%) |
Aug 13, 2019 | 4.800 | 4.890 | 4.660 | 4.700 | 1,453,465 | -0.15(-3.09%) |
Aug 12, 2019 | 4.630 | 4.980 | 4.610 | 4.850 | 3,103,832 | +0.22(+4.75%) |
Aug 09, 2019 | 4.550 | 4.740 | 4.460 | 4.630 | 2,943,800 | +0.06(+1.31%) |
Aug 08, 2019 | 4.160 | 4.650 | 3.970 | 4.570 | 3,565,583 | +0.71(+18.39%) |
Aug 07, 2019 | 3.820 | 3.890 | 3.780 | 3.860 | 1,419,880 | +0.00(+0.00%) |
Aug 06, 2019 | 3.980 | 4.030 | 3.830 | 3.860 | 954,959 | -0.09(-2.28%) |
Aug 05, 2019 | 4.070 | 4.100 | 3.920 | 3.950 | 1,340,471 | -0.17(-4.13%) |
Aug 02, 2019 | 4.170 | 4.200 | 4.030 | 4.120 | 1,596,500 | -0.06(-1.44%) |
Aug 01, 2019 | 4.210 | 4.340 | 4.100 | 4.180 | 1,515,835 | -0.01(-0.24%) |
Jul 31, 2019 | 4.150 | 4.270 | 4.090 | 4.190 | 1,445,154 | +0.04(+0.96%) |
Jul 30, 2019 | 4.160 | 4.285 | 4.130 | 4.150 | 640,472 | -0.02(-0.48%) |
Jul 29, 2019 | 4.140 | 4.185 | 4.060 | 4.170 | 3,148,715 | +0.03(+0.72%) |
Jul 26, 2019 | 4.160 | 4.200 | 4.105 | 4.140 | 682,200 | +0.00(+0.00%) |
Jul 25, 2019 | 4.300 | 4.330 | 4.130 | 4.140 | 917,461 | -0.17(-3.94%) |
Jul 24, 2019 | 4.150 | 4.310 | 4.130 | 4.310 | 1,488,368 | +0.17(+4.11%) |
Jul 23, 2019 | 4.220 | 4.260 | 4.100 | 4.140 | 2,805,694 | -0.08(-1.90%) |
Jul 22, 2019 | 4.210 | 4.230 | 4.150 | 4.220 | 932,860 | +0.00(+0.00%) |
Jul 19, 2019 | 4.180 | 4.265 | 4.110 | 4.220 | 809,300 | +0.03(+0.72%) |
Jul 18, 2019 | 4.380 | 4.380 | 4.140 | 4.190 | 1,500,543 | -0.18(-4.12%) |
Jul 17, 2019 | 4.440 | 4.540 | 4.350 | 4.370 | 854,812 | -0.07(-1.58%) |
Jul 16, 2019 | 4.470 | 4.570 | 4.410 | 4.440 | 690,353 | +0.02(+0.45%) |
Jul 15, 2019 | 4.530 | 4.530 | 4.380 | 4.420 | 705,503 | -0.12(-2.64%) |
Jul 12, 2019 | 4.690 | 4.690 | 4.500 | 4.540 | 4,303,000 | -0.05(-1.09%) |
Jul 11, 2019 | 4.340 | 4.620 | 4.340 | 4.590 | 1,668,062 | +0.27(+6.25%) |
Jul 10, 2019 | 4.360 | 4.410 | 4.310 | 4.320 | 544,891 | -0.01(-0.23%) |
Jul 09, 2019 | 4.330 | 4.360 | 4.300 | 4.330 | 567,243 | +0.04(+0.93%) |
Jul 08, 2019 | 4.220 | 4.370 | 4.180 | 4.290 | 784,494 | +0.02(+0.47%) |
Jul 05, 2019 | 4.170 | 4.295 | 4.100 | 4.270 | 380,300 | +0.07(+1.67%) |
Jul 03, 2019 | 4.180 | 4.200 | 4.100 | 4.200 | 424,400 | -0.02(-0.47%) |
Jul 02, 2019 | 4.140 | 4.327 | 4.140 | 4.220 | 1,408,312 | +0.10(+2.43%) |
Jul 01, 2019 | 4.060 | 4.150 | 3.980 | 4.120 | 1,167,012 | +0.14(+3.52%) |
Jun 28, 2019 | 3.910 | 4.110 | 3.830 | 3.980 | 2,004,600 | +0.10(+2.58%) |
Jun 27, 2019 | 3.880 | 4.090 | 3.880 | 3.880 | 1,755,740 | +0.01(+0.26%) |
Jun 26, 2019 | 3.950 | 4.080 | 3.850 | 3.870 | 2,711,273 | -0.06(-1.53%) |
Jun 25, 2019 | 4.020 | 4.160 | 3.900 | 3.930 | 1,565,602 | -0.11(-2.72%) |
Jun 24, 2019 | 4.360 | 4.390 | 4.030 | 4.040 | 2,120,683 | -0.31(-7.13%) |
Jun 21, 2019 | 4.400 | 4.470 | 4.320 | 4.350 | 1,851,000 | -0.05(-1.14%) |
Jun 20, 2019 | 4.620 | 4.640 | 4.400 | 4.400 | 1,425,916 | -0.18(-3.93%) |
Jun 19, 2019 | 4.580 | 4.690 | 4.540 | 4.580 | 720,191 | +0.00(+0.00%) |
Jun 18, 2019 | 4.390 | 4.720 | 4.370 | 4.580 | 1,831,386 | +0.21(+4.81%) |
Jun 17, 2019 | 4.360 | 4.420 | 4.270 | 4.370 | 1,698,742 | +0.00(+0.00%) |
Jun 14, 2019 | 4.290 | 4.460 | 4.270 | 4.370 | 1,225,800 | +0.05(+1.16%) |
Jun 13, 2019 | 4.370 | 4.380 | 4.260 | 4.320 | 1,464,555 | -0.05(-1.14%) |
Jun 12, 2019 | 4.370 | 4.470 | 4.310 | 4.370 | 1,781,606 | -0.02(-0.46%) |
Jun 11, 2019 | 4.540 | 4.560 | 4.390 | 4.390 | 1,480,690 | -0.13(-2.88%) |
Jun 10, 2019 | 4.670 | 4.719 | 4.490 | 4.520 | 1,363,716 | -0.13(-2.80%) |
Jun 07, 2019 | 4.710 | 4.730 | 4.525 | 4.650 | 1,137,000 | -0.05(-1.06%) |
Jun 06, 2019 | 4.730 | 4.820 | 4.610 | 4.700 | 784,006 | -0.04(-0.84%) |
Jun 05, 2019 | 4.860 | 4.860 | 4.340 | 4.740 | 2,059,532 | -0.11(-2.27%) |
Jun 04, 2019 | 4.960 | 5.110 | 4.820 | 4.850 | 1,546,184 | -0.05(-1.02%) |