Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 3.200 | 3.200 | 3.200 | 3.200 | 557 | -0.30(-8.63%) |
Sep 27, 2019 | 3.350 | 3.502 | 3.210 | 3.502 | 2,000 | +0.15(+4.54%) |
Sep 26, 2019 | 3.200 | 3.423 | 3.199 | 3.350 | 2,968 | -0.12(-3.46%) |
Sep 25, 2019 | 3.370 | 3.470 | 3.210 | 3.470 | 2,667 | +0.00(+0.00%) |
Sep 24, 2019 | 3.568 | 3.568 | 3.470 | 3.470 | 850 | -0.05(-1.42%) |
Sep 23, 2019 | 3.480 | 3.520 | 3.480 | 3.520 | 2,563 | -0.08(-2.22%) |
Sep 20, 2019 | 3.500 | 3.600 | 3.360 | 3.600 | 16,400 | +0.03(+0.84%) |
Sep 19, 2019 | 3.568 | 3.650 | 3.272 | 3.570 | 9,688 | -0.24(-6.30%) |
Sep 18, 2019 | 3.810 | 3.810 | 3.810 | 3.810 | 602 | -0.09(-2.31%) |
Sep 17, 2019 | 3.900 | 3.900 | 3.900 | 3.900 | 832 | -0.10(-2.50%) |
Sep 16, 2019 | 3.840 | 4.000 | 3.840 | 4.000 | 1,477 | -0.15(-3.61%) |
Sep 13, 2019 | 3.877 | 4.150 | 3.877 | 4.150 | 600 | -0.03(-0.62%) |
Sep 11, 2019 | 4.176 | 4.176 | 4.176 | 0 | +0.00(+0.00%) | |
Sep 10, 2019 | 4.176 | 4.176 | 4.176 | 58 | +0.00(+0.00%) | |
Sep 09, 2019 | 4.176 | 4.176 | 4.176 | 78 | +0.00(+0.00%) | |
Sep 06, 2019 | 4.176 | 4.176 | 4.176 | 4.176 | 100 | -0.12(-2.88%) |
Sep 05, 2019 | 4.300 | 4.300 | 4.300 | 4.300 | 106 | -0.10(-2.18%) |
Sep 04, 2019 | 4.354 | 4.399 | 4.354 | 4.396 | 1,333 | +0.40(+9.89%) |
Sep 03, 2019 | 4.210 | 4.329 | 4.000 | 4.000 | 14,041 | -0.29(-6.76%) |
Aug 30, 2019 | 4.300 | 4.302 | 4.290 | 4.290 | 800 | -0.03(-0.76%) |
Aug 29, 2019 | 4.323 | 4.323 | 4.323 | 4.323 | 1,041 | -0.18(-3.93%) |
Aug 28, 2019 | 4.830 | 4.830 | 4.500 | 4.500 | 242 | -0.33(-6.83%) |
Aug 27, 2019 | 4.820 | 4.830 | 4.820 | 4.830 | 300 | +0.23(+5.00%) |
Aug 26, 2019 | 4.603 | 4.603 | 4.600 | 4.600 | 400 | +0.28(+6.48%) |
Aug 23, 2019 | 4.370 | 4.370 | 4.320 | 4.320 | 400 | +0.01(+0.23%) |
Aug 22, 2019 | 4.310 | 4.310 | 4.310 | 51 | +0.00(+0.00%) | |
Aug 21, 2019 | 4.370 | 4.370 | 4.310 | 4.310 | 513 | -0.28(-6.10%) |
Aug 20, 2019 | 4.590 | 4.590 | 4.590 | 4.590 | 204 | -0.03(-0.65%) |
Aug 19, 2019 | 4.620 | 4.620 | 4.620 | 8 | +0.00(+0.00%) | |
Aug 16, 2019 | 4.620 | 4.620 | 4.620 | 12 | +0.00(+0.00%) | |
Aug 15, 2019 | 4.620 | 4.620 | 4.620 | 94 | +0.00(+0.00%) | |
Aug 14, 2019 | 4.630 | 4.630 | 4.620 | 4.620 | 352 | +0.31(+7.19%) |
Aug 13, 2019 | 4.310 | 4.310 | 4.310 | 71 | +0.00(+0.00%) | |
Aug 09, 2019 | 4.310 | 4.310 | 4.310 | 0 | -0.34(-7.31%) | |
Aug 08, 2019 | 4.650 | 4.650 | 4.650 | 1 | +0.00(+0.00%) | |
Aug 07, 2019 | 4.650 | 4.650 | 4.650 | 4.650 | 188 | -0.04(-0.85%) |
Aug 06, 2019 | 4.680 | 4.690 | 4.680 | 4.690 | 383 | -0.01(-0.21%) |
Aug 05, 2019 | 4.700 | 4.700 | 4.700 | 98 | +0.00(+0.00%) | |
Aug 02, 2019 | 4.670 | 4.930 | 4.520 | 4.700 | 5,600 | +0.17(+3.75%) |
Aug 01, 2019 | 4.530 | 4.690 | 4.530 | 4.530 | 799 | +0.00(+0.00%) |
Jul 31, 2019 | 4.530 | 4.530 | 4.530 | 4.530 | 385 | -0.01(-0.22%) |
Jul 30, 2019 | 4.540 | 4.540 | 4.540 | 152 | +0.00(+0.00%) | |
Jul 29, 2019 | 4.540 | 4.540 | 4.540 | 4.540 | 415 | -0.10(-2.16%) |
Jul 26, 2019 | 4.671 | 4.671 | 4.530 | 4.640 | 700 | -0.08(-1.69%) |
Jul 25, 2019 | 4.750 | 4.750 | 4.720 | 4.720 | 255 | +0.19(+4.19%) |
Jul 24, 2019 | 4.530 | 4.530 | 4.530 | 4.530 | 148 | +0.07(+1.57%) |
Jul 23, 2019 | 4.460 | 4.460 | 4.460 | 1 | +0.00(+0.00%) | |
Jul 22, 2019 | 4.460 | 4.460 | 4.460 | 167 | +0.00(+0.00%) | |
Jul 19, 2019 | 4.460 | 4.460 | 4.460 | 2 | +0.00(+0.00%) | |
Jul 18, 2019 | 4.460 | 4.460 | 4.460 | 5 | +0.00(+0.00%) | |
Jul 17, 2019 | 4.460 | 4.460 | 4.460 | 410 | +0.00(+0.00%) | |
Jul 16, 2019 | 4.460 | 4.460 | 4.460 | 4.460 | 257 | +0.09(+2.06%) |
Jul 15, 2019 | 4.370 | 4.370 | 4.370 | 59 | +0.00(+0.00%) | |
Jul 12, 2019 | 4.500 | 4.500 | 4.370 | 4.370 | 400 | -0.14(-3.10%) |
Jul 11, 2019 | 4.489 | 4.510 | 4.489 | 4.510 | 6,262 | +0.01(+0.22%) |
Jul 10, 2019 | 4.670 | 4.672 | 4.500 | 4.500 | 8,050 | -0.10(-2.17%) |
Jul 09, 2019 | 4.600 | 4.600 | 4.600 | 4 | +0.00(+0.00%) | |
Jul 08, 2019 | 4.600 | 4.600 | 4.600 | 69 | +0.00(+0.00%) | |
Jul 05, 2019 | 4.500 | 4.615 | 4.478 | 4.600 | 6,200 | +0.10(+2.22%) |
Jul 03, 2019 | 4.500 | 4.500 | 4.500 | 110 | +0.00(+0.00%) | |
Jul 02, 2019 | 4.540 | 4.620 | 4.231 | 4.500 | 1,971 | -0.02(-0.44%) |