Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 4.130 | 4.470 | 4.117 | 4.290 | 506,600 | +0.12(+2.88%) |
Aug 29, 2019 | 3.990 | 4.380 | 3.990 | 4.170 | 589,405 | +0.16(+3.99%) |
Aug 28, 2019 | 3.910 | 4.070 | 3.810 | 4.010 | 424,611 | +0.09(+2.30%) |
Aug 27, 2019 | 4.110 | 4.180 | 3.820 | 3.920 | 825,116 | -0.13(-3.21%) |
Aug 26, 2019 | 4.420 | 4.468 | 3.980 | 4.050 | 688,916 | -0.38(-8.58%) |
Aug 23, 2019 | 4.690 | 4.850 | 4.410 | 4.430 | 722,500 | -0.26(-5.54%) |
Aug 22, 2019 | 4.620 | 4.790 | 4.620 | 4.690 | 754,100 | +0.04(+0.86%) |
Aug 21, 2019 | 4.680 | 4.800 | 4.590 | 4.650 | 380,830 | +0.04(+0.87%) |
Aug 20, 2019 | 4.620 | 4.720 | 4.570 | 4.610 | 372,636 | +0.01(+0.22%) |
Aug 19, 2019 | 4.490 | 4.700 | 4.460 | 4.600 | 483,686 | +0.12(+2.68%) |
Aug 16, 2019 | 4.240 | 4.550 | 4.240 | 4.480 | 374,800 | +0.27(+6.41%) |
Aug 15, 2019 | 4.260 | 4.430 | 4.190 | 4.210 | 260,718 | -0.03(-0.71%) |
Aug 14, 2019 | 4.490 | 4.500 | 4.230 | 4.240 | 465,043 | -0.27(-5.99%) |
Aug 13, 2019 | 4.250 | 4.550 | 4.250 | 4.510 | 293,576 | +0.19(+4.40%) |
Aug 12, 2019 | 4.310 | 4.390 | 4.100 | 4.320 | 396,713 | -0.03(-0.69%) |
Aug 09, 2019 | 4.150 | 4.370 | 4.000 | 4.350 | 385,700 | +0.15(+3.57%) |
Aug 08, 2019 | 4.000 | 4.300 | 4.000 | 4.200 | 960,196 | -0.37(-8.10%) |
Aug 07, 2019 | 4.520 | 4.680 | 4.420 | 4.570 | 296,580 | -0.07(-1.51%) |
Aug 06, 2019 | 4.680 | 4.750 | 4.430 | 4.640 | 564,704 | -0.04(-0.85%) |
Aug 05, 2019 | 4.750 | 4.850 | 4.570 | 4.680 | 603,557 | -0.14(-2.90%) |
Aug 02, 2019 | 4.910 | 4.910 | 4.630 | 4.820 | 340,200 | -0.08(-1.63%) |
Aug 01, 2019 | 4.660 | 5.140 | 4.660 | 4.900 | 1,209,747 | +0.25(+5.38%) |
Jul 31, 2019 | 4.800 | 4.870 | 4.610 | 4.650 | 293,351 | -0.17(-3.53%) |
Jul 30, 2019 | 4.650 | 4.890 | 4.650 | 4.820 | 439,788 | +0.10(+2.12%) |
Jul 29, 2019 | 4.900 | 4.930 | 4.600 | 4.720 | 711,198 | -0.14(-2.88%) |
Jul 26, 2019 | 4.490 | 5.000 | 4.487 | 4.860 | 1,626,700 | +0.49(+11.21%) |
Jul 25, 2019 | 4.620 | 4.650 | 4.340 | 4.370 | 333,507 | -0.20(-4.38%) |
Jul 24, 2019 | 4.410 | 4.730 | 4.370 | 4.570 | 456,513 | +0.14(+3.16%) |
Jul 23, 2019 | 4.470 | 4.570 | 4.330 | 4.430 | 421,075 | -0.05(-1.12%) |
Jul 22, 2019 | 4.470 | 4.680 | 4.210 | 4.480 | 823,821 | -0.08(-1.75%) |
Jul 19, 2019 | 4.790 | 4.810 | 4.410 | 4.560 | 952,200 | -0.30(-6.17%) |
Jul 18, 2019 | 4.790 | 4.940 | 4.605 | 4.860 | 625,001 | +0.06(+1.25%) |
Jul 17, 2019 | 5.200 | 5.240 | 4.630 | 4.800 | 1,636,578 | -0.38(-7.34%) |
Jul 16, 2019 | 5.310 | 5.445 | 5.120 | 5.180 | 721,994 | -0.12(-2.26%) |
Jul 15, 2019 | 5.170 | 5.550 | 5.170 | 5.300 | 1,122,048 | +0.13(+2.51%) |
Jul 12, 2019 | 5.160 | 5.240 | 5.070 | 5.170 | 440,000 | +0.03(+0.58%) |
Jul 11, 2019 | 5.320 | 5.360 | 5.100 | 5.140 | 531,916 | -0.18(-3.38%) |
Jul 10, 2019 | 5.110 | 5.340 | 4.931 | 5.320 | 1,708,001 | +0.19(+3.70%) |
Jul 09, 2019 | 5.150 | 5.390 | 5.030 | 5.130 | 1,072,796 | -0.09(-1.72%) |
Jul 08, 2019 | 5.220 | 5.250 | 4.820 | 5.220 | 1,339,184 | +0.07(+1.36%) |
Jul 05, 2019 | 4.690 | 5.380 | 4.690 | 5.150 | 3,574,500 | +0.40(+8.42%) |
Jul 03, 2019 | 4.750 | 4.790 | 4.535 | 4.750 | 476,700 | +0.04(+0.85%) |
Jul 02, 2019 | 4.750 | 4.900 | 4.570 | 4.710 | 906,173 | +0.09(+1.95%) |
Jul 01, 2019 | 4.500 | 4.920 | 4.430 | 4.620 | 1,393,876 | +0.22(+5.00%) |
Jun 28, 2019 | 4.420 | 4.489 | 4.320 | 4.400 | 880,300 | -0.02(-0.45%) |
Jun 27, 2019 | 4.260 | 4.530 | 4.249 | 4.420 | 549,613 | +0.15(+3.51%) |
Jun 26, 2019 | 4.240 | 4.350 | 4.180 | 4.270 | 508,295 | +0.04(+0.95%) |
Jun 25, 2019 | 4.270 | 4.400 | 4.120 | 4.230 | 808,300 | -0.13(-2.98%) |
Jun 24, 2019 | 4.470 | 4.740 | 4.200 | 4.360 | 2,106,221 | -0.06(-1.36%) |
Jun 21, 2019 | 4.330 | 4.630 | 4.169 | 4.420 | 3,765,700 | +0.29(+7.02%) |
Jun 20, 2019 | 4.520 | 4.580 | 4.100 | 4.130 | 727,061 | -0.34(-7.61%) |
Jun 19, 2019 | 4.480 | 4.560 | 4.410 | 4.470 | 503,944 | -0.01(-0.22%) |
Jun 18, 2019 | 4.290 | 4.680 | 4.290 | 4.480 | 1,002,392 | +0.28(+6.67%) |
Jun 17, 2019 | 4.380 | 4.570 | 4.150 | 4.200 | 816,843 | -0.17(-3.89%) |
Jun 14, 2019 | 4.500 | 4.515 | 4.200 | 4.370 | 836,000 | -0.15(-3.32%) |
Jun 13, 2019 | 3.820 | 4.590 | 3.820 | 4.520 | 1,511,293 | +0.70(+18.32%) |
Jun 12, 2019 | 3.880 | 3.940 | 3.630 | 3.820 | 958,020 | -0.08(-2.05%) |
Jun 11, 2019 | 3.440 | 4.080 | 3.400 | 3.900 | 1,881,695 | +0.65(+20.00%) |
Jun 10, 2019 | 3.400 | 3.490 | 3.200 | 3.250 | 772,330 | -0.08(-2.40%) |
Jun 07, 2019 | 2.860 | 3.340 | 2.850 | 3.330 | 734,700 | +0.54(+19.35%) |
Jun 06, 2019 | 2.820 | 2.900 | 2.720 | 2.790 | 587,579 | -0.04(-1.41%) |
Jun 05, 2019 | 2.920 | 2.980 | 2.820 | 2.830 | 566,755 | -0.10(-3.41%) |
Jun 04, 2019 | 3.050 | 3.100 | 2.860 | 2.930 | 632,232 | -0.11(-3.62%) |