Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 3.950 | 4.080 | 3.934 | 3.960 | 1,013 | -0.02(-0.50%) |
Sep 27, 2019 | 3.989 | 4.099 | 3.920 | 3.980 | 9,900 | +0.06(+1.53%) |
Sep 26, 2019 | 4.110 | 4.280 | 3.920 | 3.920 | 24,873 | -0.16(-3.92%) |
Sep 25, 2019 | 4.250 | 4.370 | 4.080 | 4.080 | 4,572 | -0.20(-4.66%) |
Sep 24, 2019 | 4.340 | 4.560 | 4.279 | 4.279 | 9,556 | -0.17(-3.84%) |
Sep 23, 2019 | 4.280 | 4.620 | 4.240 | 4.450 | 15,885 | +0.10(+2.30%) |
Sep 20, 2019 | 4.300 | 4.350 | 4.150 | 4.350 | 14,300 | +0.19(+4.57%) |
Sep 19, 2019 | 4.200 | 4.488 | 4.150 | 4.160 | 30,335 | -0.19(-4.37%) |
Sep 18, 2019 | 4.250 | 4.600 | 4.250 | 4.350 | 12,130 | +0.19(+4.57%) |
Sep 17, 2019 | 4.210 | 4.400 | 3.980 | 4.160 | 8,231 | -0.08(-1.89%) |
Sep 16, 2019 | 3.920 | 4.288 | 3.920 | 4.240 | 22,518 | +0.40(+10.42%) |
Sep 13, 2019 | 4.800 | 5.120 | 3.700 | 3.840 | 62,400 | -0.93(-19.50%) |
Sep 12, 2019 | 4.700 | 5.341 | 4.700 | 4.770 | 35,147 | -0.10(-2.05%) |
Sep 11, 2019 | 4.660 | 4.880 | 4.660 | 4.870 | 4,026 | +0.02(+0.41%) |
Sep 10, 2019 | 4.700 | 4.850 | 4.472 | 4.850 | 5,648 | +0.15(+3.19%) |
Sep 09, 2019 | 4.860 | 4.877 | 4.700 | 4.700 | 3,090 | -0.20(-4.08%) |
Sep 06, 2019 | 4.350 | 4.900 | 4.337 | 4.900 | 33,500 | +0.58(+13.43%) |
Sep 05, 2019 | 4.880 | 4.900 | 4.320 | 4.320 | 8,539 | -0.28(-6.09%) |
Sep 04, 2019 | 4.570 | 4.790 | 4.460 | 4.600 | 21,175 | +0.10(+2.22%) |
Sep 03, 2019 | 4.550 | 4.900 | 4.500 | 4.500 | 2,879 | +0.33(+7.78%) |
Aug 30, 2019 | 4.280 | 4.579 | 4.175 | 4.175 | 11,600 | +0.05(+1.33%) |
Aug 29, 2019 | 4.600 | 4.600 | 4.095 | 4.120 | 23,052 | -0.52(-11.21%) |
Aug 28, 2019 | 3.990 | 4.640 | 3.990 | 4.640 | 2,537 | -0.06(-1.28%) |
Aug 27, 2019 | 3.950 | 4.790 | 3.910 | 4.700 | 32,472 | +0.20(+4.44%) |
Aug 26, 2019 | 4.750 | 4.860 | 4.348 | 4.500 | 17,090 | -0.50(-10.00%) |
Aug 23, 2019 | 5.000 | 5.000 | 4.500 | 5.000 | 500 | +0.39(+8.46%) |
Aug 22, 2019 | 4.860 | 4.885 | 4.610 | 4.610 | 2,180 | -0.19(-3.96%) |
Aug 21, 2019 | 4.500 | 4.900 | 4.395 | 4.800 | 16,751 | +0.01(+0.21%) |
Aug 20, 2019 | 4.790 | 4.872 | 4.694 | 4.790 | 9,464 | +0.00(+0.00%) |
Aug 19, 2019 | 4.610 | 5.200 | 3.830 | 4.790 | 59,914 | +0.05(+1.05%) |
Aug 16, 2019 | 3.900 | 4.947 | 3.840 | 4.740 | 60,900 | +0.92(+24.08%) |
Aug 15, 2019 | 3.640 | 3.820 | 3.510 | 3.820 | 14,187 | +0.32(+9.14%) |
Aug 14, 2019 | 3.670 | 3.690 | 3.500 | 3.500 | 2,746 | -0.06(-1.70%) |
Aug 13, 2019 | 3.650 | 3.783 | 3.524 | 3.560 | 3,234 | +0.04(+1.15%) |
Aug 12, 2019 | 3.540 | 3.783 | 3.520 | 3.520 | 1,849 | +0.00(+0.00%) |
Aug 09, 2019 | 3.568 | 3.568 | 3.520 | 3.520 | 2,900 | -0.08(-2.22%) |
Aug 08, 2019 | 3.650 | 3.850 | 3.538 | 3.600 | 8,427 | -0.19(-5.01%) |
Aug 07, 2019 | 3.750 | 3.790 | 3.450 | 3.790 | 13,736 | +0.19(+5.13%) |
Aug 06, 2019 | 4.054 | 4.054 | 3.410 | 3.605 | 19,615 | -0.30(-7.62%) |
Aug 05, 2019 | 4.030 | 4.270 | 3.820 | 3.902 | 10,486 | -0.11(-2.68%) |
Aug 02, 2019 | 4.250 | 4.299 | 4.010 | 4.010 | 1,700 | -0.14(-3.37%) |
Aug 01, 2019 | 4.390 | 4.470 | 4.150 | 4.150 | 3,559 | -0.09(-2.12%) |
Jul 31, 2019 | 4.678 | 4.678 | 4.240 | 4.240 | 6,589 | -0.17(-3.85%) |
Jul 30, 2019 | 4.240 | 4.550 | 4.190 | 4.410 | 14,577 | +0.02(+0.46%) |
Jul 29, 2019 | 4.550 | 4.700 | 4.293 | 4.390 | 19,227 | -0.28(-6.00%) |
Jul 26, 2019 | 4.500 | 4.685 | 4.500 | 4.670 | 14,200 | +0.66(+16.46%) |
Jul 25, 2019 | 4.560 | 4.865 | 4.010 | 4.010 | 8,456 | -0.52(-11.48%) |
Jul 24, 2019 | 4.380 | 4.530 | 4.260 | 4.530 | 19,909 | +0.03(+0.67%) |
Jul 23, 2019 | 4.620 | 4.957 | 4.500 | 4.500 | 6,402 | -0.06(-1.32%) |
Jul 22, 2019 | 4.760 | 4.873 | 4.500 | 4.560 | 8,417 | -0.16(-3.39%) |
Jul 19, 2019 | 4.600 | 5.350 | 4.585 | 4.720 | 10,200 | +0.12(+2.61%) |
Jul 18, 2019 | 4.200 | 4.600 | 4.144 | 4.600 | 19,944 | +0.55(+13.58%) |
Jul 17, 2019 | 4.150 | 4.240 | 4.050 | 4.050 | 2,123 | -0.05(-1.22%) |
Jul 16, 2019 | 4.230 | 4.250 | 4.060 | 4.100 | 3,399 | -0.11(-2.61%) |
Jul 15, 2019 | 4.230 | 4.230 | 4.095 | 4.210 | 9,852 | +0.01(+0.24%) |
Jul 12, 2019 | 4.220 | 4.245 | 4.200 | 4.200 | 4,000 | -0.07(-1.64%) |
Jul 11, 2019 | 4.200 | 4.270 | 4.200 | 4.270 | 5,316 | +0.03(+0.71%) |
Jul 10, 2019 | 4.300 | 4.300 | 4.213 | 4.240 | 4,053 | -0.06(-1.40%) |
Jul 09, 2019 | 4.327 | 4.355 | 4.200 | 4.300 | 3,908 | +0.04(+0.82%) |
Jul 08, 2019 | 4.223 | 4.290 | 4.200 | 4.265 | 4,485 | -0.04(-0.81%) |
Jul 05, 2019 | 4.300 | 4.408 | 4.290 | 4.300 | 19,500 | +0.00(+0.00%) |
Jul 03, 2019 | 4.400 | 4.400 | 4.300 | 4.300 | 800 | -0.15(-3.37%) |
Jul 02, 2019 | 4.240 | 4.450 | 4.240 | 4.450 | 1,755 | +0.25(+5.95%) |