Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 3.630 | 3.670 | 3.510 | 3.670 | 1,794 | +0.07(+1.94%) |
Sep 27, 2019 | 3.750 | 3.750 | 3.600 | 3.600 | 3,500 | -0.15(-4.00%) |
Sep 26, 2019 | 3.750 | 3.750 | 3.667 | 3.750 | 4,271 | +0.13(+3.59%) |
Sep 25, 2019 | 3.790 | 3.825 | 3.620 | 3.620 | 5,437 | -0.18(-4.76%) |
Sep 24, 2019 | 3.830 | 3.830 | 3.680 | 3.801 | 35,724 | -0.03(-0.76%) |
Sep 23, 2019 | 3.660 | 3.940 | 3.660 | 3.830 | 107,316 | +0.13(+3.51%) |
Sep 20, 2019 | 3.630 | 3.700 | 3.500 | 3.700 | 6,100 | +0.17(+4.82%) |
Sep 19, 2019 | 3.550 | 3.680 | 3.530 | 3.530 | 4,486 | -0.06(-1.53%) |
Sep 18, 2019 | 3.500 | 3.680 | 3.500 | 3.585 | 11,807 | -0.04(-1.10%) |
Sep 17, 2019 | 3.500 | 3.650 | 3.500 | 3.625 | 84,952 | +0.17(+5.07%) |
Sep 16, 2019 | 3.440 | 3.518 | 3.430 | 3.450 | 9,742 | +0.00(+0.00%) |
Sep 13, 2019 | 3.520 | 3.530 | 3.450 | 3.450 | 36,500 | -0.10(-2.82%) |
Sep 12, 2019 | 3.580 | 3.780 | 3.540 | 3.550 | 18,174 | -0.07(-1.93%) |
Sep 11, 2019 | 3.587 | 3.720 | 3.550 | 3.620 | 2,301 | -0.02(-0.55%) |
Sep 10, 2019 | 3.550 | 3.670 | 3.550 | 3.640 | 4,892 | +0.03(+0.83%) |
Sep 09, 2019 | 3.680 | 3.680 | 3.540 | 3.610 | 3,599 | -0.02(-0.55%) |
Sep 06, 2019 | 3.520 | 3.635 | 3.490 | 3.630 | 7,700 | +0.06(+1.72%) |
Sep 05, 2019 | 3.710 | 3.900 | 3.500 | 3.569 | 473,051 | -0.24(-6.34%) |
Sep 04, 2019 | 3.950 | 3.950 | 3.640 | 3.810 | 10,518 | +0.06(+1.60%) |
Sep 03, 2019 | 3.750 | 3.750 | 3.560 | 3.750 | 19,593 | +0.22(+6.23%) |
Aug 30, 2019 | 3.530 | 3.530 | 3.530 | 3.530 | 500 | +0.01(+0.28%) |
Aug 29, 2019 | 3.625 | 3.625 | 3.520 | 3.520 | 808 | -0.10(-2.76%) |
Aug 28, 2019 | 3.610 | 3.660 | 3.541 | 3.620 | 6,440 | +0.01(+0.28%) |
Aug 27, 2019 | 3.790 | 3.790 | 3.610 | 3.610 | 729 | -0.08(-2.17%) |
Aug 26, 2019 | 3.608 | 3.790 | 3.608 | 3.690 | 6,218 | +0.06(+1.65%) |
Aug 23, 2019 | 3.790 | 3.790 | 3.630 | 3.630 | 7,200 | -0.21(-5.47%) |
Aug 22, 2019 | 3.840 | 3.840 | 3.840 | 39 | +0.00(+0.00%) | |
Aug 21, 2019 | 3.641 | 3.840 | 3.641 | 3.840 | 13,942 | +0.08(+2.13%) |
Aug 20, 2019 | 3.850 | 3.850 | 3.740 | 3.760 | 58,050 | -0.02(-0.53%) |
Aug 19, 2019 | 3.780 | 3.800 | 3.780 | 3.780 | 626 | +0.07(+1.89%) |
Aug 16, 2019 | 3.960 | 3.960 | 3.710 | 3.710 | 1,400 | -0.23(-5.84%) |
Aug 15, 2019 | 3.910 | 4.051 | 3.800 | 3.940 | 232,823 | +0.21(+5.63%) |
Aug 14, 2019 | 4.020 | 4.020 | 3.730 | 3.730 | 6,255 | -0.37(-9.02%) |
Aug 13, 2019 | 3.880 | 4.100 | 3.810 | 4.100 | 5,973 | +0.26(+6.77%) |
Aug 12, 2019 | 3.860 | 4.060 | 3.742 | 3.840 | 7,958 | -0.12(-3.03%) |
Aug 09, 2019 | 4.010 | 4.160 | 3.920 | 3.960 | 3,800 | -0.05(-1.25%) |
Aug 08, 2019 | 3.940 | 4.170 | 3.660 | 4.010 | 12,092 | -0.03(-0.74%) |
Aug 07, 2019 | 3.860 | 4.040 | 3.840 | 4.040 | 6,176 | +0.09(+2.29%) |
Aug 06, 2019 | 3.860 | 4.040 | 3.832 | 3.950 | 4,648 | +0.17(+4.48%) |
Aug 05, 2019 | 3.880 | 3.880 | 3.650 | 3.780 | 11,720 | -0.07(-1.69%) |
Aug 02, 2019 | 3.860 | 3.934 | 3.780 | 3.845 | 17,000 | +0.08(+1.99%) |
Aug 01, 2019 | 4.000 | 4.095 | 3.770 | 3.770 | 42,345 | -0.36(-8.72%) |
Jul 31, 2019 | 4.120 | 4.330 | 4.120 | 4.130 | 29,846 | -0.03(-0.72%) |
Jul 30, 2019 | 4.050 | 4.170 | 4.000 | 4.160 | 22,431 | +0.11(+2.72%) |
Jul 29, 2019 | 4.100 | 4.180 | 4.050 | 4.050 | 10,509 | -0.11(-2.64%) |
Jul 26, 2019 | 3.990 | 4.160 | 3.990 | 4.160 | 10,500 | +0.05(+1.22%) |
Jul 25, 2019 | 4.030 | 4.110 | 4.030 | 4.110 | 1,731 | +0.06(+1.48%) |
Jul 24, 2019 | 4.040 | 4.100 | 3.980 | 4.050 | 2,543 | -0.07(-1.70%) |
Jul 23, 2019 | 4.030 | 4.120 | 3.930 | 4.120 | 2,082 | +0.04(+1.10%) |
Jul 22, 2019 | 4.040 | 4.150 | 4.040 | 4.075 | 2,451 | -0.08(-2.04%) |
Jul 19, 2019 | 4.090 | 4.160 | 4.090 | 4.160 | 1,300 | +0.07(+1.71%) |
Jul 18, 2019 | 4.030 | 4.120 | 4.000 | 4.090 | 7,410 | +0.10(+2.51%) |
Jul 17, 2019 | 4.310 | 4.320 | 3.990 | 3.990 | 303,944 | -0.21(-5.00%) |
Jul 16, 2019 | 4.200 | 4.310 | 4.040 | 4.200 | 237,227 | -0.05(-1.29%) |
Jul 15, 2019 | 4.100 | 4.302 | 4.100 | 4.255 | 76,333 | +0.02(+0.59%) |
Jul 12, 2019 | 4.170 | 4.300 | 4.170 | 4.230 | 21,100 | -0.02(-0.59%) |
Jul 11, 2019 | 4.230 | 4.300 | 4.165 | 4.255 | 5,656 | +0.10(+2.53%) |
Jul 10, 2019 | 4.330 | 4.330 | 4.150 | 4.150 | 9,170 | -0.10(-2.35%) |
Jul 09, 2019 | 4.290 | 4.330 | 4.190 | 4.250 | 50,739 | +0.01(+0.24%) |
Jul 08, 2019 | 4.270 | 4.270 | 4.240 | 4.240 | 3,770 | -0.03(-0.70%) |
Jul 05, 2019 | 4.230 | 4.310 | 4.230 | 4.270 | 12,200 | -0.02(-0.47%) |
Jul 03, 2019 | 4.280 | 4.290 | 4.280 | 4.290 | 300 | +0.01(+0.23%) |
Jul 02, 2019 | 4.300 | 4.300 | 4.140 | 4.280 | 2,459 | -0.03(-0.70%) |