Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 3.791 | 3.809 | 3.791 | 3.803 | 75,065 | +0.02(+0.64%) |
Aug 29, 2019 | 3.755 | 3.791 | 3.755 | 3.779 | 47,279 | +0.04(+0.96%) |
Aug 28, 2019 | 3.725 | 3.755 | 3.725 | 3.743 | 180,976 | +0.01(+0.16%) |
Aug 27, 2019 | 3.797 | 3.801 | 3.737 | 3.737 | 114,770 | -0.04(-0.96%) |
Aug 26, 2019 | 3.761 | 3.815 | 3.737 | 3.773 | 122,625 | +0.02(+0.64%) |
Aug 23, 2019 | 3.755 | 3.779 | 3.749 | 3.749 | 93,041 | -0.03(-0.79%) |
Aug 22, 2019 | 3.785 | 3.809 | 3.774 | 3.779 | 133,515 | +0.00(+0.00%) |
Aug 21, 2019 | 3.827 | 3.845 | 3.779 | 3.779 | 85,604 | -0.04(-0.94%) |
Aug 20, 2019 | 3.821 | 3.821 | 3.797 | 3.815 | 50,054 | -0.01(-0.16%) |
Aug 19, 2019 | 3.809 | 3.833 | 3.785 | 3.821 | 69,358 | +0.02(+0.63%) |
Aug 16, 2019 | 3.755 | 3.809 | 3.755 | 3.797 | 94,539 | +0.04(+0.96%) |
Aug 15, 2019 | 3.773 | 3.785 | 3.737 | 3.761 | 138,037 | +0.00(+0.00%) |
Aug 14, 2019 | 3.821 | 3.821 | 3.761 | 3.761 | 140,019 | -0.08(-2.03%) |
Aug 13, 2019 | 3.821 | 3.869 | 3.809 | 3.839 | 128,653 | +0.01(+0.27%) |
Aug 12, 2019 | 3.839 | 3.851 | 3.829 | 3.829 | 42,256 | -0.04(-1.04%) |
Aug 09, 2019 | 3.875 | 3.905 | 3.860 | 3.869 | 100,697 | -0.03(-0.77%) |
Aug 08, 2019 | 3.863 | 3.899 | 3.863 | 3.899 | 33,000 | +0.05(+1.41%) |
Aug 07, 2019 | 3.827 | 3.863 | 3.815 | 3.845 | 111,564 | -0.02(-0.47%) |
Aug 06, 2019 | 3.857 | 3.863 | 3.803 | 3.863 | 174,818 | +0.04(+0.94%) |
Aug 05, 2019 | 3.875 | 3.875 | 3.791 | 3.827 | 87,250 | -0.08(-2.15%) |
Aug 02, 2019 | 3.935 | 3.935 | 3.893 | 3.911 | 65,911 | -0.02(-0.61%) |
Aug 01, 2019 | 3.941 | 3.965 | 3.923 | 3.935 | 122,736 | -0.01(-0.30%) |
Jul 31, 2019 | 3.935 | 3.965 | 3.935 | 3.947 | 145,743 | -0.01(-0.15%) |
Jul 30, 2019 | 3.947 | 3.953 | 3.929 | 3.953 | 165,407 | -0.01(-0.15%) |
Jul 29, 2019 | 3.941 | 3.965 | 3.941 | 3.959 | 127,829 | +0.01(+0.15%) |
Jul 26, 2019 | 3.935 | 3.965 | 3.935 | 3.953 | 73,900 | +0.01(+0.30%) |
Jul 25, 2019 | 3.935 | 3.959 | 3.935 | 3.941 | 143,383 | -0.02(-0.46%) |
Jul 24, 2019 | 3.953 | 3.965 | 3.929 | 3.959 | 216,550 | +0.01(+0.30%) |
Jul 23, 2019 | 3.971 | 3.977 | 3.941 | 3.947 | 179,198 | -0.02(-0.61%) |
Jul 22, 2019 | 3.959 | 3.977 | 3.953 | 3.971 | 100,609 | +0.01(+0.15%) |
Jul 19, 2019 | 3.965 | 3.977 | 3.959 | 3.965 | 55,425 | +0.00(+0.00%) |
Jul 18, 2019 | 3.965 | 3.971 | 3.953 | 3.965 | 67,337 | +0.01(+0.15%) |
Jul 17, 2019 | 3.959 | 3.977 | 3.959 | 3.959 | 63,859 | -0.01(-0.30%) |
Jul 16, 2019 | 3.959 | 3.983 | 3.959 | 3.971 | 85,266 | +0.01(+0.15%) |
Jul 15, 2019 | 3.953 | 3.975 | 3.953 | 3.965 | 97,993 | +0.01(+0.30%) |
Jul 12, 2019 | 3.947 | 3.965 | 3.935 | 3.953 | 83,720 | +0.00(+0.00%) |
Jul 11, 2019 | 3.947 | 3.971 | 3.941 | 3.953 | 92,270 | +0.00(+0.00%) |
Jul 10, 2019 | 3.931 | 3.965 | 3.931 | 3.953 | 125,266 | +0.02(+0.46%) |
Jul 09, 2019 | 3.923 | 3.947 | 3.917 | 3.935 | 121,935 | +0.01(+0.15%) |
Jul 08, 2019 | 3.941 | 3.947 | 3.923 | 3.929 | 97,563 | -0.04(-1.06%) |
Jul 05, 2019 | 3.953 | 3.971 | 3.923 | 3.971 | 86,883 | +0.00(+0.00%) |
Jul 03, 2019 | 3.953 | 3.971 | 3.947 | 3.971 | 29,793 | +0.02(+0.61%) |
Jul 02, 2019 | 3.983 | 3.983 | 3.941 | 3.947 | 85,435 | -0.03(-0.76%) |
Jul 01, 2019 | 4.001 | 4.001 | 3.971 | 3.977 | 131,203 | +0.01(+0.15%) |
Jun 28, 2019 | 3.905 | 3.971 | 3.905 | 3.971 | 222,201 | +0.08(+2.01%) |
Jun 27, 2019 | 3.851 | 3.893 | 3.851 | 3.893 | 77,770 | +0.02(+0.62%) |
Jun 26, 2019 | 3.869 | 3.875 | 3.851 | 3.869 | 113,517 | +0.03(+0.83%) |
Jun 25, 2019 | 3.881 | 3.887 | 3.833 | 3.838 | 194,516 | -0.05(-1.28%) |
Jun 24, 2019 | 3.881 | 3.905 | 3.863 | 3.887 | 97,072 | +0.01(+0.15%) |
Jun 21, 2019 | 3.887 | 3.893 | 3.869 | 3.881 | 86,050 | -0.01(-0.31%) |
Jun 20, 2019 | 3.917 | 3.931 | 3.881 | 3.893 | 122,320 | +0.01(+0.15%) |
Jun 19, 2019 | 3.911 | 3.911 | 3.881 | 3.887 | 126,910 | -0.02(-0.61%) |
Jun 18, 2019 | 3.887 | 3.911 | 3.869 | 3.911 | 105,285 | +0.04(+0.93%) |
Jun 17, 2019 | 3.881 | 3.887 | 3.863 | 3.875 | 44,769 | -0.01(-0.15%) |
Jun 14, 2019 | 3.864 | 3.881 | 3.841 | 3.881 | 148,668 | +0.03(+0.89%) |
Jun 13, 2019 | 3.846 | 3.881 | 3.846 | 3.847 | 102,987 | +0.01(+0.17%) |
Jun 12, 2019 | 3.846 | 3.867 | 3.829 | 3.840 | 41,423 | -0.01(-0.30%) |
Jun 11, 2019 | 3.858 | 3.858 | 3.836 | 3.852 | 32,127 | +0.01(+0.30%) |
Jun 10, 2019 | 3.817 | 3.864 | 3.811 | 3.840 | 95,404 | +0.02(+0.61%) |
Jun 07, 2019 | 3.799 | 3.829 | 3.799 | 3.817 | 43,625 | +0.02(+0.62%) |
Jun 06, 2019 | 3.776 | 3.805 | 3.776 | 3.794 | 80,322 | +0.01(+0.31%) |
Jun 05, 2019 | 3.805 | 3.815 | 3.765 | 3.782 | 80,012 | -0.01(-0.15%) |
Jun 04, 2019 | 3.753 | 3.788 | 3.741 | 3.788 | 68,769 | +0.06(+1.73%) |