Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 06, 2019 | 2.800 | 2.800 | 0 | +0.00(+0.00%) | ||
Sep 05, 2019 | 3.210 | 3.210 | 2.850 | 2.900 | 167,465 | -0.24(-7.64%) |
Sep 04, 2019 | 3.120 | 3.260 | 3.000 | 3.140 | 47,602 | +0.01(+0.32%) |
Sep 03, 2019 | 3.140 | 3.258 | 2.980 | 3.130 | 22,291 | -0.06(-1.88%) |
Aug 30, 2019 | 3.230 | 3.300 | 3.090 | 3.190 | 30,600 | -0.06(-1.85%) |
Aug 29, 2019 | 3.290 | 3.350 | 3.200 | 3.250 | 24,701 | +0.09(+2.85%) |
Aug 28, 2019 | 3.290 | 3.320 | 3.020 | 3.160 | 834,125 | -0.16(-4.82%) |
Aug 27, 2019 | 3.300 | 3.510 | 3.250 | 3.320 | 15,187 | -0.11(-3.21%) |
Aug 26, 2019 | 3.620 | 3.620 | 3.320 | 3.430 | 7,985 | -0.15(-4.19%) |
Aug 23, 2019 | 3.690 | 3.830 | 3.380 | 3.580 | 6,900 | -0.05(-1.38%) |
Aug 22, 2019 | 3.650 | 3.650 | 3.570 | 3.630 | 1,830 | +0.18(+5.22%) |
Aug 21, 2019 | 3.390 | 3.490 | 3.340 | 3.450 | 14,375 | +0.00(+0.00%) |
Aug 20, 2019 | 3.345 | 3.490 | 3.332 | 3.450 | 17,791 | +0.02(+0.58%) |
Aug 19, 2019 | 3.500 | 3.560 | 3.151 | 3.430 | 77,395 | -0.13(-3.65%) |
Aug 16, 2019 | 3.630 | 3.650 | 3.450 | 3.560 | 19,400 | -0.11(-3.00%) |
Aug 15, 2019 | 3.900 | 3.920 | 3.630 | 3.670 | 11,416 | -0.29(-7.32%) |
Aug 14, 2019 | 4.240 | 4.240 | 3.930 | 3.960 | 28,919 | -0.38(-8.76%) |
Aug 13, 2019 | 4.380 | 4.420 | 4.210 | 4.340 | 7,991 | -0.04(-0.91%) |
Aug 12, 2019 | 4.340 | 4.380 | 4.260 | 4.380 | 8,234 | +0.05(+1.15%) |
Aug 09, 2019 | 4.540 | 4.540 | 4.280 | 4.330 | 7,000 | -0.22(-4.84%) |
Aug 08, 2019 | 4.560 | 4.610 | 4.460 | 4.550 | 11,529 | +0.00(+0.00%) |
Aug 07, 2019 | 4.560 | 4.637 | 4.380 | 4.550 | 9,708 | +0.18(+4.12%) |
Aug 06, 2019 | 4.250 | 4.430 | 4.250 | 4.370 | 7,350 | +0.14(+3.31%) |
Aug 05, 2019 | 4.360 | 4.468 | 4.190 | 4.230 | 19,586 | -0.18(-4.08%) |
Aug 02, 2019 | 4.420 | 4.510 | 4.350 | 4.410 | 18,200 | +0.01(+0.23%) |
Aug 01, 2019 | 4.650 | 4.650 | 4.400 | 4.400 | 21,084 | -0.19(-4.14%) |
Jul 31, 2019 | 4.600 | 4.650 | 4.550 | 4.590 | 15,358 | -0.05(-1.08%) |
Jul 30, 2019 | 4.620 | 4.650 | 4.550 | 4.640 | 20,062 | +0.08(+1.75%) |
Jul 29, 2019 | 4.600 | 4.650 | 4.560 | 4.560 | 16,119 | -0.04(-0.87%) |
Jul 26, 2019 | 4.570 | 4.600 | 4.430 | 4.600 | 33,300 | +0.00(+0.00%) |
Jul 25, 2019 | 4.550 | 4.600 | 4.527 | 4.600 | 13,622 | +0.08(+1.77%) |
Jul 24, 2019 | 4.510 | 4.530 | 4.480 | 4.520 | 507,112 | -0.02(-0.44%) |
Jul 23, 2019 | 4.500 | 4.550 | 4.417 | 4.540 | 7,258 | +0.04(+0.89%) |
Jul 22, 2019 | 4.550 | 4.550 | 4.470 | 4.500 | 6,192 | -0.05(-1.10%) |
Jul 19, 2019 | 4.512 | 4.550 | 4.415 | 4.550 | 12,600 | +0.00(+0.00%) |
Jul 18, 2019 | 4.450 | 4.550 | 4.340 | 4.550 | 12,187 | +0.00(+0.00%) |
Jul 17, 2019 | 4.540 | 4.550 | 4.430 | 4.550 | 9,344 | +0.03(+0.66%) |
Jul 16, 2019 | 4.490 | 4.520 | 4.470 | 4.520 | 15,094 | -0.02(-0.44%) |
Jul 15, 2019 | 4.510 | 4.540 | 4.420 | 4.540 | 20,708 | +0.08(+1.79%) |
Jul 12, 2019 | 4.530 | 4.550 | 4.460 | 4.460 | 9,000 | -0.09(-1.98%) |
Jul 11, 2019 | 4.550 | 4.550 | 4.490 | 4.550 | 18,400 | +0.00(+0.00%) |
Jul 10, 2019 | 4.550 | 4.550 | 4.450 | 4.550 | 33,182 | +0.00(+0.00%) |
Jul 09, 2019 | 4.500 | 4.550 | 4.480 | 4.550 | 54,733 | +0.05(+1.11%) |
Jul 08, 2019 | 4.500 | 4.500 | 4.430 | 4.500 | 15,902 | +0.00(+0.00%) |
Jul 05, 2019 | 4.490 | 4.500 | 4.480 | 4.500 | 11,200 | +0.00(+0.00%) |
Jul 03, 2019 | 4.480 | 4.500 | 4.380 | 4.500 | 16,300 | +0.00(+0.00%) |
Jul 02, 2019 | 4.500 | 4.500 | 4.370 | 4.500 | 17,737 | +0.00(+0.00%) |