Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 3.866 | 3.892 | 3.772 | 3.782 | 36,177 | -0.04(-1.09%) |
Aug 29, 2019 | 3.777 | 3.847 | 3.756 | 3.824 | 16,176 | +0.07(+1.81%) |
Aug 28, 2019 | 3.707 | 3.783 | 3.658 | 3.756 | 23,317 | +0.14(+3.75%) |
Aug 27, 2019 | 3.667 | 3.691 | 3.579 | 3.620 | 36,389 | -0.04(-1.21%) |
Aug 26, 2019 | 3.772 | 3.829 | 3.631 | 3.665 | 39,722 | -0.10(-2.57%) |
Aug 23, 2019 | 3.845 | 3.876 | 3.747 | 3.761 | 20,481 | -0.09(-2.31%) |
Aug 22, 2019 | 3.778 | 3.908 | 3.778 | 3.850 | 36,092 | +0.09(+2.50%) |
Aug 21, 2019 | 3.725 | 3.805 | 3.725 | 3.756 | 24,334 | +0.06(+1.55%) |
Aug 20, 2019 | 3.688 | 3.768 | 3.686 | 3.699 | 29,609 | -0.08(-2.07%) |
Aug 19, 2019 | 3.709 | 3.814 | 3.704 | 3.777 | 60,723 | +0.17(+4.78%) |
Aug 16, 2019 | 3.506 | 3.647 | 3.506 | 3.605 | 44,024 | +0.09(+2.53%) |
Aug 15, 2019 | 3.579 | 3.593 | 3.506 | 3.516 | 93,600 | -0.10(-2.88%) |
Aug 14, 2019 | 3.694 | 3.709 | 3.553 | 3.620 | 64,988 | -0.09(-2.40%) |
Aug 13, 2019 | 3.688 | 3.759 | 3.683 | 3.709 | 41,574 | -0.04(-1.11%) |
Aug 12, 2019 | 3.735 | 3.751 | 3.694 | 3.751 | 15,720 | -0.03(-0.69%) |
Aug 09, 2019 | 3.751 | 3.824 | 3.735 | 3.777 | 37,708 | -0.02(-0.55%) |
Aug 08, 2019 | 3.835 | 3.913 | 3.735 | 3.798 | 47,053 | -0.09(-2.28%) |
Aug 07, 2019 | 3.803 | 3.887 | 3.735 | 3.887 | 66,529 | +0.03(+0.68%) |
Aug 06, 2019 | 3.814 | 3.902 | 3.761 | 3.861 | 65,300 | +0.11(+2.92%) |
Aug 05, 2019 | 3.866 | 3.892 | 3.720 | 3.751 | 63,106 | -0.21(-5.28%) |
Aug 02, 2019 | 4.012 | 4.073 | 3.856 | 3.960 | 71,397 | -0.01(-0.13%) |
Aug 01, 2019 | 4.185 | 4.185 | 3.929 | 3.965 | 109,784 | -0.27(-6.30%) |
Jul 31, 2019 | 4.159 | 4.234 | 4.091 | 4.232 | 61,118 | +0.11(+2.79%) |
Jul 30, 2019 | 4.028 | 4.155 | 3.963 | 4.117 | 28,264 | +0.06(+1.42%) |
Jul 29, 2019 | 4.127 | 4.127 | 4.020 | 4.059 | 44,733 | -0.07(-1.65%) |
Jul 26, 2019 | 4.096 | 4.127 | 4.038 | 4.127 | 61,443 | +0.08(+1.94%) |
Jul 25, 2019 | 4.132 | 4.132 | 3.991 | 4.049 | 57,002 | -0.03(-0.77%) |
Jul 24, 2019 | 4.127 | 4.127 | 4.023 | 4.080 | 45,562 | -0.09(-2.13%) |
Jul 23, 2019 | 4.080 | 4.179 | 4.075 | 4.169 | 117,175 | +0.03(+0.76%) |
Jul 22, 2019 | 4.038 | 4.148 | 4.038 | 4.138 | 81,970 | +0.09(+2.19%) |
Jul 19, 2019 | 3.991 | 4.057 | 3.944 | 4.049 | 26,797 | +0.03(+0.78%) |
Jul 18, 2019 | 3.986 | 4.017 | 3.856 | 4.017 | 44,849 | +0.03(+0.65%) |
Jul 17, 2019 | 4.059 | 4.069 | 3.955 | 3.991 | 55,775 | -0.10(-2.43%) |
Jul 16, 2019 | 4.059 | 4.110 | 3.986 | 4.091 | 30,769 | +0.09(+2.22%) |
Jul 15, 2019 | 4.143 | 4.143 | 3.939 | 4.002 | 161,663 | -0.11(-2.79%) |
Jul 12, 2019 | 4.300 | 4.300 | 4.101 | 4.117 | 98,577 | -0.16(-3.84%) |
Jul 11, 2019 | 4.231 | 4.281 | 4.201 | 4.281 | 181,359 | +0.11(+2.53%) |
Jul 10, 2019 | 4.140 | 4.206 | 4.115 | 4.176 | 78,320 | +0.10(+2.35%) |
Jul 09, 2019 | 4.115 | 4.226 | 4.080 | 4.080 | 222,129 | -0.04(-0.86%) |
Jul 08, 2019 | 4.035 | 4.125 | 4.029 | 4.115 | 152,228 | +0.15(+3.71%) |
Jul 05, 2019 | 3.948 | 3.969 | 3.948 | 3.968 | 3,772 | +0.06(+1.64%) |
Jul 03, 2019 | 3.904 | 3.985 | 3.902 | 3.904 | 21,839 | -0.04(-1.02%) |
Jul 02, 2019 | 3.944 | 3.969 | 3.818 | 3.944 | 73,053 | -0.09(-2.13%) |
Jul 01, 2019 | 4.080 | 4.080 | 3.988 | 4.029 | 30,701 | -0.01(-0.12%) |
Jun 28, 2019 | 4.080 | 4.080 | 4.014 | 4.035 | 18,861 | -0.04(-0.99%) |
Jun 27, 2019 | 4.045 | 4.080 | 3.973 | 4.075 | 57,512 | +0.03(+0.75%) |
Jun 26, 2019 | 4.029 | 4.075 | 3.964 | 4.045 | 45,451 | +0.04(+1.01%) |
Jun 25, 2019 | 3.974 | 4.004 | 3.843 | 4.004 | 58,647 | +0.00(+0.00%) |
Jun 24, 2019 | 4.004 | 4.004 | 3.949 | 4.004 | 38,250 | +0.01(+0.13%) |
Jun 21, 2019 | 3.909 | 3.999 | 3.860 | 3.999 | 24,817 | +0.09(+2.19%) |
Jun 20, 2019 | 3.848 | 4.024 | 3.848 | 3.914 | 44,063 | +0.08(+2.10%) |
Jun 19, 2019 | 3.808 | 3.893 | 3.778 | 3.833 | 25,418 | +0.04(+1.06%) |
Jun 18, 2019 | 3.752 | 3.904 | 3.752 | 3.793 | 29,298 | +0.03(+0.67%) |
Jun 17, 2019 | 3.752 | 3.803 | 3.727 | 3.768 | 45,329 | -0.05(-1.32%) |
Jun 14, 2019 | 3.853 | 3.918 | 3.818 | 3.818 | 23,030 | -0.04(-1.04%) |
Jun 13, 2019 | 3.838 | 4.029 | 3.804 | 3.858 | 61,983 | +0.10(+2.68%) |
Jun 12, 2019 | 3.752 | 3.783 | 3.727 | 3.757 | 20,957 | -0.06(-1.45%) |
Jun 11, 2019 | 3.868 | 3.868 | 3.717 | 3.813 | 33,413 | -0.01(-0.13%) |
Jun 10, 2019 | 3.687 | 3.894 | 3.687 | 3.818 | 56,497 | +0.11(+2.85%) |
Jun 07, 2019 | 3.858 | 3.944 | 3.712 | 3.712 | 84,378 | -0.14(-3.56%) |
Jun 06, 2019 | 3.979 | 3.979 | 3.838 | 3.849 | 28,760 | -0.16(-3.87%) |
Jun 05, 2019 | 4.040 | 4.080 | 3.934 | 4.004 | 77,141 | -0.05(-1.12%) |
Jun 04, 2019 | 4.115 | 4.115 | 4.030 | 4.050 | 26,834 | -0.08(-1.95%) |