Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 3.636 | 3.636 | 3.573 | 3.578 | 100,727 | -0.05(-1.42%) |
Sep 27, 2019 | 3.647 | 3.655 | 3.561 | 3.630 | 161,999 | -0.02(-0.63%) |
Sep 26, 2019 | 3.664 | 3.693 | 3.630 | 3.653 | 153,109 | -0.01(-0.16%) |
Sep 25, 2019 | 3.693 | 3.722 | 3.659 | 3.659 | 126,947 | -0.03(-0.78%) |
Sep 24, 2019 | 3.785 | 3.831 | 3.670 | 3.687 | 310,293 | -0.09(-2.43%) |
Sep 23, 2019 | 3.687 | 3.779 | 3.676 | 3.779 | 658,871 | +0.11(+2.97%) |
Sep 20, 2019 | 3.687 | 3.699 | 3.653 | 3.670 | 173,159 | -0.02(-0.47%) |
Sep 19, 2019 | 3.676 | 3.693 | 3.636 | 3.687 | 94,608 | +0.01(+0.31%) |
Sep 18, 2019 | 3.687 | 3.699 | 3.641 | 3.676 | 147,652 | +0.00(+0.00%) |
Sep 17, 2019 | 3.641 | 3.699 | 3.624 | 3.676 | 183,057 | +0.03(+0.79%) |
Sep 16, 2019 | 3.647 | 3.705 | 3.630 | 3.647 | 132,560 | -0.02(-0.47%) |
Sep 13, 2019 | 3.693 | 3.693 | 3.624 | 3.664 | 127,297 | -0.02(-0.62%) |
Sep 12, 2019 | 3.699 | 3.699 | 3.636 | 3.687 | 160,143 | -0.01(-0.31%) |
Sep 11, 2019 | 3.664 | 3.699 | 3.619 | 3.699 | 104,077 | +0.05(+1.26%) |
Sep 10, 2019 | 3.664 | 3.699 | 3.590 | 3.653 | 214,252 | +0.01(+0.16%) |
Sep 09, 2019 | 3.664 | 3.699 | 3.624 | 3.647 | 161,964 | +0.01(+0.32%) |
Sep 06, 2019 | 3.699 | 3.701 | 3.624 | 3.636 | 149,966 | -0.06(-1.71%) |
Sep 05, 2019 | 3.670 | 3.722 | 3.670 | 3.699 | 228,104 | +0.02(+0.47%) |
Sep 04, 2019 | 3.693 | 3.699 | 3.652 | 3.682 | 125,642 | +0.03(+0.94%) |
Sep 03, 2019 | 3.699 | 3.713 | 3.647 | 3.647 | 156,823 | -0.03(-0.93%) |
Aug 30, 2019 | 3.716 | 3.727 | 3.682 | 3.682 | 177,519 | -0.02(-0.47%) |
Aug 29, 2019 | 3.676 | 3.722 | 3.647 | 3.699 | 344,772 | +0.02(+0.62%) |
Aug 28, 2019 | 3.699 | 3.722 | 3.641 | 3.676 | 214,393 | -0.05(-1.23%) |
Aug 27, 2019 | 3.745 | 3.762 | 3.699 | 3.722 | 116,297 | -0.02(-0.46%) |
Aug 26, 2019 | 3.727 | 3.773 | 3.699 | 3.739 | 262,175 | +0.07(+2.03%) |
Aug 23, 2019 | 3.682 | 3.701 | 3.613 | 3.664 | 140,201 | -0.01(-0.31%) |
Aug 22, 2019 | 3.647 | 3.705 | 3.647 | 3.676 | 125,872 | +0.03(+0.79%) |
Aug 21, 2019 | 3.687 | 3.693 | 3.624 | 3.647 | 105,170 | +0.01(+0.16%) |
Aug 20, 2019 | 3.596 | 3.684 | 3.596 | 3.641 | 89,924 | +0.01(+0.32%) |
Aug 19, 2019 | 3.607 | 3.670 | 3.596 | 3.630 | 217,003 | +0.07(+2.10%) |
Aug 16, 2019 | 3.578 | 3.613 | 3.481 | 3.555 | 153,105 | +0.01(+0.32%) |
Aug 15, 2019 | 3.481 | 3.628 | 3.475 | 3.544 | 158,595 | +0.03(+0.82%) |
Aug 14, 2019 | 3.607 | 3.630 | 3.515 | 3.515 | 172,486 | -0.10(-2.70%) |
Aug 13, 2019 | 3.567 | 3.676 | 3.567 | 3.613 | 134,736 | +0.01(+0.32%) |
Aug 12, 2019 | 3.636 | 3.687 | 3.578 | 3.601 | 154,790 | -0.02(-0.48%) |
Aug 09, 2019 | 3.670 | 3.670 | 3.578 | 3.619 | 87,713 | -0.04(-1.10%) |
Aug 08, 2019 | 3.630 | 3.705 | 3.613 | 3.659 | 226,001 | +0.09(+2.57%) |
Aug 07, 2019 | 3.555 | 3.624 | 3.533 | 3.567 | 144,936 | -0.01(-0.16%) |
Aug 06, 2019 | 3.624 | 3.636 | 3.533 | 3.573 | 183,282 | -0.02(-0.64%) |
Aug 05, 2019 | 3.636 | 3.639 | 3.533 | 3.596 | 312,677 | -0.01(-0.16%) |
Aug 02, 2019 | 3.699 | 3.710 | 3.533 | 3.601 | 152,757 | -0.09(-2.33%) |