Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 3.913 | 3.988 | 3.913 | 3.952 | 9,522 | +0.05(+1.16%) |
Aug 29, 2019 | 4.004 | 4.004 | 3.906 | 3.906 | 11,399 | -0.07(-1.64%) |
Aug 28, 2019 | 3.958 | 3.988 | 3.906 | 3.971 | 21,821 | +0.04(+0.99%) |
Aug 27, 2019 | 3.913 | 3.942 | 3.906 | 3.932 | 52,170 | +0.02(+0.50%) |
Aug 26, 2019 | 3.939 | 3.952 | 3.913 | 3.913 | 18,990 | -0.01(-0.17%) |
Aug 23, 2019 | 3.932 | 3.950 | 3.919 | 3.919 | 21,656 | -0.01(-0.33%) |
Aug 22, 2019 | 3.945 | 3.952 | 3.926 | 3.932 | 35,861 | +0.00(+0.00%) |
Aug 21, 2019 | 3.972 | 3.972 | 3.926 | 3.932 | 42,444 | -0.06(-1.47%) |
Aug 20, 2019 | 4.017 | 4.056 | 3.991 | 3.991 | 8,151 | +0.02(+0.49%) |
Aug 19, 2019 | 4.017 | 4.075 | 3.971 | 3.971 | 33,480 | -0.04(-0.97%) |
Aug 16, 2019 | 4.036 | 4.056 | 4.004 | 4.011 | 14,745 | +0.01(+0.33%) |
Aug 15, 2019 | 3.952 | 4.024 | 3.952 | 3.998 | 13,845 | +0.03(+0.82%) |
Aug 14, 2019 | 4.043 | 4.089 | 3.945 | 3.965 | 42,140 | -0.10(-2.56%) |
Aug 13, 2019 | 4.011 | 4.069 | 3.978 | 4.069 | 34,094 | +0.03(+0.81%) |
Aug 12, 2019 | 4.011 | 4.043 | 4.011 | 4.037 | 18,308 | +0.00(+0.00%) |
Aug 09, 2019 | 4.004 | 4.071 | 4.004 | 4.037 | 20,120 | +0.03(+0.81%) |
Aug 08, 2019 | 4.056 | 4.095 | 4.004 | 4.004 | 18,752 | -0.03(-0.65%) |
Aug 07, 2019 | 4.102 | 4.102 | 4.004 | 4.030 | 29,116 | -0.04(-0.96%) |
Aug 06, 2019 | 4.037 | 4.096 | 4.037 | 4.069 | 17,420 | +0.07(+1.63%) |
Aug 05, 2019 | 4.063 | 4.063 | 4.004 | 4.004 | 23,977 | -0.06(-1.44%) |
Aug 02, 2019 | 4.037 | 4.121 | 3.991 | 4.063 | 26,879 | +0.05(+1.30%) |
Aug 01, 2019 | 4.089 | 4.115 | 4.011 | 4.011 | 44,560 | -0.08(-1.91%) |
Jul 31, 2019 | 4.167 | 4.180 | 4.089 | 4.089 | 40,272 | -0.05(-1.26%) |
Jul 30, 2019 | 4.128 | 4.193 | 4.128 | 4.141 | 22,122 | -0.02(-0.47%) |
Jul 29, 2019 | 4.154 | 4.199 | 4.115 | 4.160 | 32,261 | +0.07(+1.59%) |
Jul 26, 2019 | 4.115 | 4.173 | 4.095 | 4.095 | 21,810 | +0.00(+0.00%) |
Jul 25, 2019 | 4.095 | 4.108 | 4.089 | 4.095 | 31,290 | +0.01(+0.16%) |
Jul 24, 2019 | 4.089 | 4.095 | 4.089 | 4.089 | 15,169 | -0.00(-0.06%) |
Jul 23, 2019 | 4.102 | 4.102 | 4.089 | 4.091 | 30,546 | +0.00(+0.06%) |
Jul 22, 2019 | 4.102 | 4.102 | 4.089 | 4.089 | 25,054 | -0.00(-0.08%) |
Jul 19, 2019 | 4.089 | 4.105 | 4.089 | 4.092 | 5,683 | -0.01(-0.24%) |
Jul 18, 2019 | 4.193 | 4.193 | 4.089 | 4.102 | 51,706 | -0.03(-0.79%) |
Jul 17, 2019 | 4.111 | 4.154 | 4.102 | 4.134 | 16,176 | +0.05(+1.11%) |
Jul 16, 2019 | 4.089 | 4.134 | 4.037 | 4.089 | 60,183 | +0.03(+0.64%) |
Jul 15, 2019 | 4.037 | 4.109 | 4.037 | 4.063 | 25,387 | +0.03(+0.65%) |
Jul 12, 2019 | 4.017 | 4.108 | 4.017 | 4.037 | 33,790 | +0.00(+0.00%) |
Jul 11, 2019 | 4.154 | 4.154 | 4.011 | 4.037 | 51,845 | -0.07(-1.59%) |
Jul 10, 2019 | 4.121 | 4.134 | 4.102 | 4.102 | 56,691 | +0.00(+0.00%) |
Jul 09, 2019 | 4.297 | 4.297 | 4.043 | 4.102 | 110,714 | -0.20(-4.55%) |
Jul 08, 2019 | 4.239 | 4.297 | 4.188 | 4.297 | 169,744 | +0.10(+2.44%) |
Jul 05, 2019 | 4.150 | 4.226 | 4.118 | 4.195 | 72,250 | +0.07(+1.70%) |
Jul 03, 2019 | 4.133 | 4.156 | 4.118 | 4.125 | 19,235 | +0.02(+0.39%) |
Jul 02, 2019 | 4.086 | 4.156 | 4.086 | 4.108 | 35,065 | -0.02(-0.39%) |
Jul 01, 2019 | 4.092 | 4.156 | 4.086 | 4.124 | 49,080 | +0.03(+0.78%) |
Jun 28, 2019 | 4.033 | 4.092 | 3.972 | 4.092 | 78,975 | +0.06(+1.59%) |
Jun 27, 2019 | 4.016 | 4.028 | 4.016 | 4.028 | 18,442 | +0.03(+0.64%) |
Jun 26, 2019 | 3.952 | 4.016 | 3.952 | 4.003 | 27,988 | +0.00(+0.00%) |
Jun 25, 2019 | 4.009 | 4.016 | 3.952 | 4.003 | 34,336 | +0.01(+0.32%) |
Jun 24, 2019 | 3.977 | 4.016 | 3.977 | 3.990 | 29,726 | -0.03(-0.64%) |
Jun 21, 2019 | 3.984 | 4.016 | 3.952 | 4.016 | 27,055 | +0.05(+1.29%) |
Jun 20, 2019 | 3.958 | 3.977 | 3.939 | 3.965 | 23,772 | +0.03(+0.82%) |
Jun 19, 2019 | 3.901 | 3.965 | 3.901 | 3.933 | 16,369 | -0.01(-0.32%) |
Jun 18, 2019 | 3.933 | 3.952 | 3.881 | 3.945 | 22,546 | +0.01(+0.33%) |
Jun 17, 2019 | 3.933 | 3.933 | 3.888 | 3.933 | 18,300 | +0.01(+0.33%) |
Jun 14, 2019 | 3.913 | 3.920 | 3.862 | 3.920 | 13,918 | +0.07(+1.83%) |
Jun 13, 2019 | 3.849 | 3.913 | 3.843 | 3.849 | 17,465 | -0.03(-0.82%) |
Jun 12, 2019 | 3.869 | 3.913 | 3.837 | 3.881 | 10,435 | -0.03(-0.82%) |
Jun 11, 2019 | 3.901 | 3.926 | 3.869 | 3.913 | 7,196 | +0.02(+0.49%) |
Jun 10, 2019 | 3.926 | 3.926 | 3.886 | 3.894 | 17,071 | +0.02(+0.42%) |
Jun 07, 2019 | 3.862 | 3.926 | 3.862 | 3.878 | 10,321 | +0.01(+0.25%) |
Jun 06, 2019 | 3.888 | 3.926 | 3.861 | 3.869 | 12,570 | -0.06(-1.63%) |
Jun 05, 2019 | 3.933 | 3.933 | 3.837 | 3.933 | 9,954 | +0.10(+2.50%) |
Jun 04, 2019 | 3.856 | 3.856 | 3.792 | 3.837 | 45,025 | -0.03(-0.66%) |