Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 3.520 | 3.604 | 3.435 | 3.581 | 286,230 | +0.06(+1.74%) |
Aug 29, 2019 | 3.428 | 3.550 | 3.420 | 3.520 | 186,439 | +0.14(+4.07%) |
Aug 28, 2019 | 3.359 | 3.512 | 3.313 | 3.382 | 254,542 | +0.05(+1.61%) |
Aug 27, 2019 | 3.367 | 3.428 | 3.267 | 3.328 | 468,944 | +0.01(+0.23%) |
Aug 26, 2019 | 3.405 | 3.443 | 3.275 | 3.321 | 374,037 | -0.06(-1.81%) |
Aug 23, 2019 | 3.611 | 3.611 | 3.351 | 3.382 | 299,822 | -0.26(-7.14%) |
Aug 22, 2019 | 3.780 | 3.803 | 3.634 | 3.642 | 200,319 | -0.11(-2.86%) |
Aug 21, 2019 | 3.764 | 3.826 | 3.673 | 3.749 | 173,817 | +0.02(+0.41%) |
Aug 20, 2019 | 3.803 | 3.810 | 3.703 | 3.734 | 251,729 | -0.08(-2.20%) |
Aug 19, 2019 | 3.718 | 3.879 | 3.718 | 3.818 | 319,268 | +0.10(+2.67%) |
Aug 16, 2019 | 3.527 | 3.726 | 3.382 | 3.718 | 370,530 | +0.20(+5.65%) |
Aug 15, 2019 | 3.596 | 3.634 | 3.497 | 3.520 | 394,516 | -0.11(-3.16%) |
Aug 14, 2019 | 3.971 | 3.994 | 3.596 | 3.634 | 502,787 | -0.39(-9.70%) |
Aug 13, 2019 | 4.139 | 4.262 | 3.994 | 4.025 | 629,018 | -0.12(-2.95%) |
Aug 12, 2019 | 4.178 | 4.223 | 4.047 | 4.147 | 290,324 | -0.05(-1.09%) |
Aug 09, 2019 | 4.438 | 4.438 | 4.162 | 4.193 | 404,251 | -0.14(-3.18%) |
Aug 08, 2019 | 4.943 | 4.950 | 4.288 | 4.331 | 426,016 | -0.19(-4.23%) |
Aug 07, 2019 | 4.430 | 4.598 | 4.369 | 4.522 | 350,366 | -0.05(-1.01%) |
Aug 06, 2019 | 4.728 | 4.813 | 4.542 | 4.568 | 275,732 | -0.12(-2.61%) |
Aug 05, 2019 | 4.797 | 4.866 | 4.683 | 4.690 | 304,718 | -0.22(-4.52%) |
Aug 02, 2019 | 5.004 | 5.096 | 4.866 | 4.912 | 236,564 | -0.10(-1.98%) |
Aug 01, 2019 | 5.096 | 5.103 | 4.924 | 5.012 | 356,747 | -0.15(-2.96%) |
Jul 31, 2019 | 5.157 | 5.333 | 5.134 | 5.165 | 239,969 | -0.01(-0.15%) |
Jul 30, 2019 | 4.950 | 5.241 | 4.851 | 5.172 | 304,470 | +0.25(+5.13%) |
Jul 29, 2019 | 5.004 | 5.042 | 4.881 | 4.920 | 335,691 | -0.09(-1.83%) |
Jul 26, 2019 | 5.012 | 5.055 | 4.950 | 5.012 | 225,716 | +0.00(+0.00%) |
Jul 25, 2019 | 5.065 | 5.180 | 4.966 | 5.012 | 398,705 | -0.05(-0.91%) |
Jul 24, 2019 | 4.989 | 5.180 | 4.989 | 5.057 | 188,183 | +0.02(+0.46%) |
Jul 23, 2019 | 4.859 | 5.065 | 4.851 | 5.034 | 234,064 | +0.17(+3.46%) |
Jul 22, 2019 | 4.943 | 5.073 | 4.866 | 4.866 | 586,417 | -0.08(-1.55%) |
Jul 19, 2019 | 4.874 | 4.973 | 4.852 | 4.943 | 175,136 | +0.05(+0.94%) |
Jul 18, 2019 | 4.866 | 4.927 | 4.855 | 4.897 | 186,347 | +0.01(+0.16%) |
Jul 17, 2019 | 5.034 | 5.057 | 4.866 | 4.889 | 536,780 | -0.18(-3.62%) |
Jul 16, 2019 | 5.302 | 5.363 | 5.012 | 5.073 | 913,441 | -0.23(-4.33%) |
Jul 15, 2019 | 5.348 | 5.348 | 5.188 | 5.302 | 324,710 | -0.02(-0.43%) |
Jul 12, 2019 | 5.241 | 5.356 | 5.188 | 5.325 | 312,500 | +0.08(+1.61%) |
Jul 11, 2019 | 5.318 | 5.341 | 5.218 | 5.241 | 122,837 | -0.06(-1.15%) |
Jul 10, 2019 | 5.195 | 5.318 | 5.130 | 5.302 | 291,922 | +0.17(+3.28%) |
Jul 09, 2019 | 5.111 | 5.149 | 4.996 | 5.134 | 150,392 | +0.02(+0.30%) |
Jul 08, 2019 | 5.096 | 5.203 | 5.050 | 5.119 | 207,840 | -0.02(-0.45%) |
Jul 05, 2019 | 4.943 | 5.203 | 4.943 | 5.142 | 233,558 | +0.18(+3.70%) |
Jul 03, 2019 | 5.080 | 5.088 | 4.943 | 4.958 | 164,157 | -0.11(-2.11%) |
Jul 02, 2019 | 5.264 | 5.264 | 5.027 | 5.065 | 234,669 | -0.21(-4.06%) |
Jul 01, 2019 | 5.341 | 5.509 | 5.233 | 5.279 | 265,157 | -0.02(-0.29%) |
Jun 28, 2019 | 5.019 | 5.471 | 5.012 | 5.295 | 981,024 | +0.28(+5.49%) |
Jun 27, 2019 | 4.874 | 5.019 | 4.843 | 5.019 | 314,781 | +0.15(+2.98%) |
Jun 26, 2019 | 4.759 | 4.912 | 4.721 | 4.874 | 266,235 | +0.18(+3.75%) |
Jun 25, 2019 | 4.843 | 4.859 | 4.606 | 4.698 | 432,555 | -0.17(-3.46%) |
Jun 24, 2019 | 4.989 | 5.012 | 4.851 | 4.866 | 283,886 | -0.14(-2.75%) |
Jun 21, 2019 | 4.889 | 5.004 | 4.836 | 5.004 | 460,582 | +0.11(+2.35%) |
Jun 20, 2019 | 4.843 | 4.927 | 4.813 | 4.889 | 206,893 | +0.14(+2.90%) |
Jun 19, 2019 | 4.744 | 4.828 | 4.663 | 4.751 | 262,203 | +0.01(+0.16%) |
Jun 18, 2019 | 4.667 | 4.767 | 4.648 | 4.744 | 317,821 | +0.10(+2.14%) |
Jun 17, 2019 | 4.529 | 4.690 | 4.484 | 4.644 | 430,249 | +0.09(+2.02%) |
Jun 14, 2019 | 4.744 | 4.790 | 4.537 | 4.552 | 254,993 | -0.18(-3.72%) |
Jun 13, 2019 | 4.759 | 4.782 | 4.606 | 4.728 | 287,774 | +0.08(+1.81%) |
Jun 12, 2019 | 4.751 | 4.759 | 4.614 | 4.644 | 332,219 | -0.15(-3.19%) |
Jun 11, 2019 | 4.912 | 5.004 | 4.759 | 4.797 | 332,075 | -0.06(-1.26%) |
Jun 10, 2019 | 4.973 | 5.073 | 4.859 | 4.859 | 185,760 | -0.08(-1.70%) |
Jun 07, 2019 | 4.897 | 5.042 | 4.889 | 4.943 | 293,941 | +0.06(+1.25%) |
Jun 06, 2019 | 4.943 | 5.012 | 4.721 | 4.881 | 360,378 | -0.05(-1.09%) |
Jun 05, 2019 | 5.272 | 5.325 | 4.874 | 4.935 | 533,996 | -0.36(-6.79%) |
Jun 04, 2019 | 5.333 | 5.409 | 5.233 | 5.295 | 364,274 | +0.02(+0.44%) |