Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 3.608 | 3.608 | 3.565 | 3.565 | 24,212 | -0.03(-0.95%) |
Aug 29, 2019 | 3.600 | 3.651 | 3.595 | 3.600 | 12,658 | -0.01(-0.24%) |
Aug 28, 2019 | 3.625 | 3.625 | 3.600 | 3.608 | 9,053 | +0.00(+0.00%) |
Aug 27, 2019 | 3.591 | 3.625 | 3.582 | 3.608 | 54,878 | -0.00(-0.03%) |
Aug 26, 2019 | 3.565 | 3.617 | 3.548 | 3.609 | 17,325 | +0.07(+1.97%) |
Aug 23, 2019 | 3.591 | 3.608 | 3.539 | 3.539 | 10,941 | -0.04(-1.20%) |
Aug 22, 2019 | 3.555 | 3.591 | 3.555 | 3.582 | 3,578 | +0.02(+0.48%) |
Aug 21, 2019 | 3.565 | 3.565 | 3.557 | 3.565 | 6,397 | +0.01(+0.24%) |
Aug 20, 2019 | 3.582 | 3.600 | 3.531 | 3.557 | 17,927 | -0.05(-1.43%) |
Aug 19, 2019 | 3.565 | 3.625 | 3.565 | 3.608 | 79,967 | +0.04(+1.08%) |
Aug 16, 2019 | 3.582 | 3.582 | 3.569 | 3.569 | 3,259 | +0.01(+0.36%) |
Aug 15, 2019 | 3.522 | 3.565 | 3.522 | 3.557 | 16,206 | +0.00(+0.00%) |
Aug 14, 2019 | 3.522 | 3.557 | 3.522 | 3.557 | 32,524 | +0.00(+0.00%) |
Aug 13, 2019 | 3.522 | 3.557 | 3.522 | 3.557 | 69,710 | +0.03(+0.73%) |
Aug 12, 2019 | 3.531 | 3.542 | 3.522 | 3.531 | 11,482 | -0.06(-1.67%) |
Aug 09, 2019 | 3.574 | 3.600 | 3.549 | 3.591 | 6,402 | +0.07(+1.95%) |
Aug 08, 2019 | 3.600 | 3.600 | 3.522 | 3.522 | 6,536 | -0.02(-0.49%) |
Aug 07, 2019 | 3.557 | 3.591 | 3.539 | 3.539 | 5,318 | -0.03(-0.72%) |
Aug 06, 2019 | 3.531 | 3.574 | 3.531 | 3.565 | 28,367 | +0.04(+1.22%) |
Aug 05, 2019 | 3.522 | 3.535 | 3.522 | 3.522 | 2,318 | -0.03(-0.97%) |
Aug 02, 2019 | 3.557 | 3.565 | 3.522 | 3.557 | 2,328 | +0.06(+1.60%) |
Aug 01, 2019 | 3.535 | 3.561 | 3.501 | 3.501 | 13,483 | +0.00(+0.00%) |
Jul 31, 2019 | 3.501 | 3.561 | 3.501 | 3.501 | 22,989 | -0.05(-1.44%) |
Jul 30, 2019 | 3.535 | 3.552 | 3.509 | 3.552 | 33,754 | +0.05(+1.46%) |
Jul 29, 2019 | 3.501 | 3.569 | 3.501 | 3.501 | 7,805 | +0.00(+0.00%) |
Jul 26, 2019 | 3.518 | 3.561 | 3.501 | 3.501 | 6,909 | -0.02(-0.50%) |
Jul 25, 2019 | 3.512 | 3.518 | 3.501 | 3.518 | 11,149 | -0.01(-0.23%) |
Jul 24, 2019 | 3.518 | 3.526 | 3.509 | 3.526 | 5,995 | +0.03(+0.73%) |
Jul 23, 2019 | 3.501 | 3.518 | 3.501 | 3.501 | 3,362 | -0.01(-0.24%) |
Jul 22, 2019 | 3.501 | 3.523 | 3.501 | 3.509 | 2,816 | +0.01(+0.24%) |
Jul 19, 2019 | 3.518 | 3.524 | 3.501 | 3.501 | 8,666 | -0.02(-0.49%) |
Jul 18, 2019 | 3.509 | 3.518 | 3.509 | 3.518 | 457 | +0.01(+0.24%) |
Jul 17, 2019 | 3.518 | 3.552 | 3.509 | 3.509 | 4,286 | -0.01(-0.36%) |
Jul 16, 2019 | 3.526 | 3.541 | 3.518 | 3.522 | 6,974 | +0.00(+0.12%) |
Jul 15, 2019 | 3.501 | 3.518 | 3.501 | 3.518 | 1,017 | +0.03(+0.98%) |
Jul 12, 2019 | 3.518 | 3.552 | 3.484 | 3.484 | 8,198 | -0.06(-1.69%) |
Jul 11, 2019 | 3.535 | 3.552 | 3.492 | 3.543 | 5,649 | +0.01(+0.24%) |
Jul 10, 2019 | 3.484 | 3.535 | 3.484 | 3.535 | 9,349 | +0.05(+1.47%) |
Jul 09, 2019 | 3.518 | 3.535 | 3.484 | 3.484 | 14,672 | -0.03(-0.73%) |
Jul 08, 2019 | 3.518 | 3.518 | 3.504 | 3.509 | 2,991 | +0.01(+0.24%) |
Jul 05, 2019 | 3.509 | 3.509 | 3.501 | 3.501 | 2,108 | -0.01(-0.24%) |
Jul 03, 2019 | 3.501 | 3.509 | 3.501 | 3.509 | 702 | +0.00(+0.12%) |
Jul 02, 2019 | 3.501 | 3.514 | 3.501 | 3.505 | 4,832 | +0.00(+0.12%) |
Jul 01, 2019 | 3.535 | 3.552 | 3.484 | 3.501 | 10,653 | -0.04(-1.21%) |
Jun 28, 2019 | 3.526 | 3.543 | 3.526 | 3.543 | 20,027 | +0.04(+1.22%) |
Jun 27, 2019 | 3.509 | 3.535 | 3.501 | 3.501 | 4,450 | +0.00(+0.00%) |
Jun 26, 2019 | 3.492 | 3.518 | 3.484 | 3.501 | 4,639 | +0.03(+0.74%) |
Jun 25, 2019 | 3.501 | 3.501 | 3.475 | 3.475 | 7,783 | -0.03(-0.73%) |
Jun 24, 2019 | 3.552 | 3.552 | 3.467 | 3.501 | 9,727 | -0.04(-1.21%) |
Jun 21, 2019 | 3.509 | 3.561 | 3.501 | 3.543 | 27,054 | +0.00(+0.00%) |
Jun 20, 2019 | 3.509 | 3.569 | 3.509 | 3.543 | 6,524 | -0.03(-0.95%) |
Jun 19, 2019 | 3.578 | 3.586 | 3.552 | 3.578 | 8,086 | +0.01(+0.24%) |
Jun 18, 2019 | 3.552 | 3.569 | 3.535 | 3.569 | 2,835 | +0.02(+0.48%) |
Jun 17, 2019 | 3.535 | 3.552 | 3.534 | 3.552 | 1,538 | +0.01(+0.24%) |
Jun 14, 2019 | 3.552 | 3.561 | 3.543 | 3.543 | 4,918 | -0.03(-0.71%) |
Jun 13, 2019 | 3.569 | 3.569 | 3.569 | 3.569 | 1,367 | -0.01(-0.25%) |
Jun 12, 2019 | 3.603 | 3.612 | 3.501 | 3.578 | 28,841 | -0.03(-0.71%) |
Jun 11, 2019 | 3.569 | 3.603 | 3.561 | 3.603 | 4,593 | +0.04(+1.20%) |
Jun 10, 2019 | 3.578 | 3.612 | 3.561 | 3.561 | 79,675 | -0.01(-0.24%) |
Jun 07, 2019 | 3.578 | 3.578 | 3.569 | 3.569 | 3,045 | +0.03(+0.72%) |
Jun 06, 2019 | 3.561 | 3.586 | 3.543 | 3.543 | 7,802 | -0.03(-0.95%) |
Jun 05, 2019 | 3.578 | 3.578 | 3.578 | 3.578 | 6,420 | +0.05(+1.45%) |
Jun 04, 2019 | 3.663 | 3.663 | 3.526 | 3.526 | 9,656 | -0.15(-3.95%) |