Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 4.500 | 4.500 | 4.355 | 4.420 | 80,800 | -0.03(-0.67%) |
Aug 29, 2019 | 4.350 | 4.500 | 4.150 | 4.450 | 152,609 | +0.17(+3.97%) |
Aug 28, 2019 | 3.980 | 4.350 | 3.770 | 4.280 | 95,887 | +0.43(+11.17%) |
Aug 27, 2019 | 4.180 | 4.240 | 3.850 | 3.850 | 87,760 | -0.30(-7.23%) |
Aug 26, 2019 | 3.850 | 4.240 | 3.850 | 4.150 | 127,444 | +0.36(+9.50%) |
Aug 23, 2019 | 4.040 | 4.340 | 3.740 | 3.790 | 60,000 | -0.23(-5.72%) |
Aug 22, 2019 | 4.260 | 4.345 | 4.000 | 4.020 | 60,917 | -0.22(-5.19%) |
Aug 21, 2019 | 4.160 | 4.280 | 4.005 | 4.240 | 38,116 | +0.13(+3.16%) |
Aug 20, 2019 | 3.740 | 4.230 | 3.740 | 4.110 | 98,899 | +0.37(+9.89%) |
Aug 19, 2019 | 3.490 | 3.840 | 3.430 | 3.740 | 45,747 | +0.26(+7.47%) |
Aug 16, 2019 | 3.400 | 3.583 | 3.370 | 3.480 | 38,100 | +0.11(+3.26%) |
Aug 15, 2019 | 3.280 | 3.430 | 3.200 | 3.370 | 153,532 | +0.10(+3.06%) |
Aug 14, 2019 | 3.480 | 3.500 | 3.250 | 3.270 | 81,657 | -0.31(-8.66%) |
Aug 13, 2019 | 3.360 | 3.620 | 3.360 | 3.580 | 134,543 | +0.22(+6.55%) |
Aug 12, 2019 | 3.440 | 3.673 | 3.320 | 3.360 | 57,211 | -0.09(-2.61%) |
Aug 09, 2019 | 3.300 | 3.580 | 3.300 | 3.450 | 191,900 | +0.12(+3.60%) |
Aug 08, 2019 | 3.420 | 3.580 | 3.300 | 3.330 | 229,655 | -0.09(-2.63%) |
Aug 07, 2019 | 3.490 | 3.620 | 3.390 | 3.420 | 239,744 | -0.08(-2.29%) |
Aug 06, 2019 | 3.810 | 3.890 | 3.410 | 3.500 | 362,990 | -0.33(-8.62%) |
Aug 05, 2019 | 3.740 | 3.870 | 3.710 | 3.830 | 154,233 | +0.04(+1.06%) |
Aug 02, 2019 | 3.810 | 3.930 | 3.750 | 3.790 | 195,600 | -0.05(-1.30%) |
Aug 01, 2019 | 4.020 | 4.129 | 3.810 | 3.840 | 97,555 | -0.21(-5.19%) |
Jul 31, 2019 | 4.040 | 4.290 | 4.020 | 4.050 | 71,387 | +0.01(+0.25%) |
Jul 30, 2019 | 4.080 | 4.140 | 3.950 | 4.040 | 61,639 | -0.08(-1.94%) |
Jul 29, 2019 | 3.900 | 4.163 | 3.820 | 4.120 | 70,219 | +0.17(+4.30%) |
Jul 26, 2019 | 4.010 | 4.080 | 3.950 | 3.950 | 122,300 | -0.07(-1.74%) |
Jul 25, 2019 | 4.320 | 4.340 | 4.010 | 4.020 | 154,589 | -0.32(-7.37%) |
Jul 24, 2019 | 4.330 | 4.555 | 4.150 | 4.340 | 115,371 | -0.01(-0.23%) |
Jul 23, 2019 | 4.270 | 4.390 | 4.120 | 4.350 | 55,775 | +0.08(+1.87%) |
Jul 22, 2019 | 4.360 | 4.430 | 4.110 | 4.270 | 116,187 | -0.17(-3.83%) |
Jul 19, 2019 | 4.420 | 4.535 | 4.220 | 4.440 | 124,900 | +0.01(+0.23%) |
Jul 18, 2019 | 5.040 | 5.053 | 4.361 | 4.430 | 128,946 | -0.61(-12.10%) |
Jul 17, 2019 | 5.230 | 5.250 | 5.030 | 5.040 | 131,499 | -0.19(-3.63%) |
Jul 16, 2019 | 5.280 | 5.345 | 5.200 | 5.230 | 83,366 | -0.04(-0.76%) |
Jul 15, 2019 | 5.370 | 5.370 | 5.170 | 5.270 | 74,691 | -0.13(-2.41%) |
Jul 12, 2019 | 5.290 | 5.515 | 5.290 | 5.400 | 138,900 | +0.13(+2.47%) |
Jul 11, 2019 | 5.290 | 5.569 | 5.180 | 5.270 | 175,146 | -0.01(-0.19%) |
Jul 10, 2019 | 5.380 | 5.481 | 5.180 | 5.280 | 101,492 | -0.02(-0.38%) |
Jul 09, 2019 | 5.280 | 5.340 | 5.065 | 5.300 | 105,374 | +0.04(+0.76%) |
Jul 08, 2019 | 5.510 | 5.590 | 5.230 | 5.260 | 158,921 | -0.23(-4.19%) |
Jul 05, 2019 | 5.290 | 5.530 | 5.230 | 5.490 | 151,900 | +0.22(+4.17%) |
Jul 03, 2019 | 5.460 | 5.470 | 5.250 | 5.270 | 193,400 | -0.13(-2.41%) |
Jul 02, 2019 | 5.570 | 5.572 | 5.210 | 5.400 | 202,964 | -0.11(-2.00%) |
Jul 01, 2019 | 5.490 | 5.730 | 5.420 | 5.510 | 520,841 | +0.39(+7.62%) |
Jun 28, 2019 | 4.860 | 5.220 | 4.860 | 5.120 | 1,467,800 | +0.24(+4.92%) |
Jun 27, 2019 | 4.830 | 4.920 | 4.710 | 4.880 | 101,042 | +0.13(+2.74%) |
Jun 26, 2019 | 4.700 | 4.793 | 4.500 | 4.750 | 80,298 | +0.07(+1.50%) |
Jun 25, 2019 | 4.800 | 4.840 | 4.550 | 4.680 | 80,529 | -0.07(-1.47%) |
Jun 24, 2019 | 4.430 | 4.750 | 4.350 | 4.750 | 127,225 | +0.33(+7.47%) |
Jun 21, 2019 | 4.170 | 4.500 | 4.100 | 4.420 | 216,600 | +0.22(+5.24%) |
Jun 20, 2019 | 4.300 | 4.410 | 4.100 | 4.200 | 74,702 | -0.05(-1.18%) |
Jun 19, 2019 | 4.130 | 4.366 | 4.050 | 4.250 | 96,329 | +0.10(+2.41%) |
Jun 18, 2019 | 4.060 | 4.240 | 4.050 | 4.150 | 60,352 | +0.10(+2.47%) |
Jun 17, 2019 | 4.250 | 4.250 | 4.000 | 4.050 | 73,173 | -0.22(-5.15%) |
Jun 14, 2019 | 4.240 | 4.490 | 4.000 | 4.270 | 193,000 | -0.01(-0.23%) |
Jun 13, 2019 | 4.050 | 4.470 | 4.050 | 4.280 | 212,561 | +0.25(+6.20%) |
Jun 12, 2019 | 4.020 | 4.250 | 3.740 | 4.030 | 247,272 | -0.02(-0.49%) |
Jun 11, 2019 | 4.530 | 4.530 | 3.640 | 4.050 | 681,503 | -0.35(-7.95%) |
Jun 10, 2019 | 4.990 | 4.990 | 3.780 | 4.400 | 627,688 | -0.50(-10.20%) |
Jun 07, 2019 | 5.030 | 5.260 | 4.820 | 4.900 | 600,900 | -0.11(-2.20%) |
Jun 06, 2019 | 5.030 | 5.176 | 4.820 | 5.010 | 138,542 | -0.02(-0.40%) |
Jun 05, 2019 | 5.350 | 5.350 | 5.010 | 5.030 | 110,144 | -0.33(-6.16%) |
Jun 04, 2019 | 5.260 | 5.360 | 5.030 | 5.360 | 175,924 | +0.16(+3.08%) |