Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 3.808 | 3.808 | 3.502 | 3.640 | 2,500 | +0.04(+1.11%) |
Aug 29, 2019 | 3.773 | 3.773 | 3.600 | 3.600 | 1,501 | -0.17(-4.51%) |
Aug 28, 2019 | 3.690 | 3.770 | 3.690 | 3.770 | 281 | +0.08(+2.03%) |
Aug 27, 2019 | 3.751 | 3.751 | 3.600 | 3.695 | 4,344 | -0.20(-5.01%) |
Aug 26, 2019 | 3.520 | 3.890 | 3.520 | 3.890 | 672 | +0.37(+10.45%) |
Aug 23, 2019 | 3.480 | 3.672 | 3.480 | 3.522 | 6,300 | +0.00(+0.06%) |
Aug 22, 2019 | 3.540 | 3.600 | 3.520 | 3.520 | 1,332 | +0.00(+0.14%) |
Aug 21, 2019 | 3.420 | 3.750 | 3.420 | 3.515 | 9,356 | -0.07(-2.09%) |
Aug 20, 2019 | 3.433 | 3.933 | 3.380 | 3.590 | 6,885 | +0.08(+2.28%) |
Aug 19, 2019 | 3.680 | 3.690 | 3.400 | 3.510 | 14,481 | +0.00(+0.00%) |
Aug 16, 2019 | 3.650 | 4.003 | 3.510 | 3.510 | 6,800 | -0.18(-4.97%) |
Aug 15, 2019 | 3.715 | 3.715 | 3.693 | 3.693 | 1,251 | +0.02(+0.67%) |
Aug 14, 2019 | 3.840 | 3.869 | 3.552 | 3.669 | 11,415 | -0.03(-0.84%) |
Aug 13, 2019 | 3.850 | 3.948 | 3.615 | 3.700 | 19,874 | +0.20(+5.71%) |
Aug 12, 2019 | 3.650 | 3.705 | 3.500 | 3.500 | 27,799 | -0.15(-4.11%) |
Aug 09, 2019 | 3.820 | 3.820 | 3.628 | 3.650 | 1,400 | -0.26(-6.65%) |
Aug 08, 2019 | 3.910 | 3.910 | 3.910 | 95 | +0.00(+0.00%) | |
Aug 07, 2019 | 3.819 | 3.910 | 3.760 | 3.910 | 2,581 | +0.21(+5.67%) |
Aug 06, 2019 | 3.865 | 3.961 | 3.671 | 3.700 | 1,993 | -0.04(-1.07%) |
Aug 05, 2019 | 3.800 | 3.820 | 3.740 | 3.740 | 5,673 | -0.06(-1.58%) |
Aug 02, 2019 | 4.021 | 4.021 | 3.800 | 3.800 | 3,300 | +0.00(+0.00%) |
Aug 01, 2019 | 3.783 | 3.970 | 3.783 | 3.800 | 4,828 | +0.04(+1.06%) |
Jul 31, 2019 | 4.000 | 4.020 | 3.750 | 3.760 | 27,405 | -0.17(-4.33%) |
Jul 30, 2019 | 3.900 | 3.950 | 3.900 | 3.930 | 5,390 | +0.03(+0.77%) |
Jul 29, 2019 | 3.930 | 3.960 | 3.900 | 3.900 | 7,462 | +0.00(+0.00%) |
Jul 26, 2019 | 3.910 | 4.050 | 3.900 | 3.900 | 10,000 | -0.05(-1.27%) |
Jul 25, 2019 | 3.900 | 3.950 | 3.900 | 3.950 | 9,796 | +0.01(+0.25%) |
Jul 24, 2019 | 3.910 | 3.950 | 3.910 | 3.940 | 7,371 | -0.01(-0.25%) |
Jul 23, 2019 | 3.920 | 4.020 | 3.910 | 3.950 | 10,849 | +0.02(+0.51%) |
Jul 22, 2019 | 3.900 | 3.950 | 3.900 | 3.930 | 6,137 | +0.01(+0.26%) |
Jul 19, 2019 | 3.950 | 3.970 | 3.900 | 3.920 | 2,000 | +0.02(+0.48%) |
Jul 18, 2019 | 4.000 | 4.000 | 3.901 | 3.901 | 462 | +0.00(+0.03%) |
Jul 17, 2019 | 3.942 | 3.942 | 3.900 | 3.900 | 5,839 | -0.05(-1.17%) |
Jul 16, 2019 | 3.951 | 3.970 | 3.925 | 3.946 | 1,785 | -0.00(-0.10%) |
Jul 15, 2019 | 3.900 | 4.019 | 3.900 | 3.950 | 3,459 | +0.05(+1.28%) |
Jul 12, 2019 | 3.940 | 4.040 | 3.900 | 3.900 | 5,300 | +0.00(+0.00%) |
Jul 11, 2019 | 3.900 | 3.900 | 3.707 | 3.900 | 15,532 | +0.19(+5.12%) |
Jul 10, 2019 | 3.850 | 3.850 | 3.710 | 3.710 | 1,427 | -0.21(-5.35%) |
Jul 09, 2019 | 3.971 | 3.971 | 3.840 | 3.920 | 5,775 | +0.07(+1.81%) |
Jul 08, 2019 | 4.071 | 4.071 | 3.829 | 3.850 | 5,014 | -0.04(-1.03%) |
Jul 05, 2019 | 3.930 | 3.930 | 3.820 | 3.890 | 700 | -0.13(-3.23%) |
Jul 03, 2019 | 4.030 | 4.030 | 4.020 | 4.020 | 500 | +0.10(+2.68%) |
Jul 02, 2019 | 4.110 | 4.110 | 3.779 | 3.915 | 21,249 | -0.35(-8.31%) |
Jul 01, 2019 | 4.080 | 4.310 | 3.900 | 4.270 | 3,475 | +0.15(+3.64%) |
Jun 28, 2019 | 3.800 | 4.120 | 3.800 | 4.120 | 12,100 | +0.14(+3.52%) |
Jun 27, 2019 | 3.713 | 4.000 | 3.713 | 3.980 | 6,559 | +0.00(+0.00%) |
Jun 26, 2019 | 3.800 | 3.980 | 3.800 | 3.980 | 8,702 | -0.01(-0.25%) |
Jun 25, 2019 | 4.050 | 4.240 | 3.840 | 3.990 | 13,838 | -0.07(-1.72%) |
Jun 24, 2019 | 3.990 | 4.250 | 3.760 | 4.060 | 21,792 | +0.11(+2.78%) |
Jun 21, 2019 | 3.800 | 3.950 | 3.720 | 3.950 | 10,100 | +0.15(+3.95%) |
Jun 20, 2019 | 3.940 | 3.950 | 3.668 | 3.800 | 15,125 | -0.03(-0.78%) |
Jun 19, 2019 | 3.700 | 3.920 | 3.700 | 3.830 | 5,643 | +0.12(+3.23%) |
Jun 18, 2019 | 3.840 | 3.910 | 3.663 | 3.710 | 3,653 | -0.01(-0.27%) |
Jun 17, 2019 | 3.610 | 3.940 | 3.610 | 3.720 | 11,125 | +0.12(+3.33%) |
Jun 14, 2019 | 3.740 | 3.740 | 3.420 | 3.600 | 29,100 | -0.06(-1.64%) |
Jun 13, 2019 | 3.760 | 3.840 | 3.520 | 3.660 | 19,123 | -0.18(-4.67%) |
Jun 12, 2019 | 3.780 | 3.990 | 3.441 | 3.839 | 37,132 | +0.03(+0.77%) |
Jun 11, 2019 | 3.870 | 3.920 | 3.800 | 3.810 | 7,104 | -0.09(-2.31%) |
Jun 10, 2019 | 3.810 | 4.206 | 3.780 | 3.900 | 46,880 | +0.12(+3.17%) |
Jun 07, 2019 | 3.860 | 3.990 | 3.680 | 3.780 | 32,100 | -0.10(-2.60%) |
Jun 06, 2019 | 4.030 | 4.251 | 3.840 | 3.881 | 19,421 | -0.37(-8.73%) |
Jun 05, 2019 | 4.050 | 4.252 | 3.860 | 4.252 | 95,420 | +0.17(+4.21%) |
Jun 04, 2019 | 4.180 | 4.180 | 4.070 | 4.080 | 10,076 | -0.10(-2.39%) |