Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 4.240 | 4.240 | 4.060 | 4.230 | 45,684 | +0.02(+0.48%) |
Sep 27, 2019 | 4.190 | 4.230 | 4.140 | 4.210 | 72,000 | +0.07(+1.69%) |
Sep 26, 2019 | 4.130 | 4.170 | 4.030 | 4.140 | 91,987 | -0.01(-0.24%) |
Sep 25, 2019 | 4.250 | 4.260 | 4.060 | 4.150 | 187,853 | -0.12(-2.81%) |
Sep 24, 2019 | 4.290 | 4.330 | 4.030 | 4.270 | 177,931 | -0.05(-1.16%) |
Sep 23, 2019 | 4.490 | 4.490 | 4.230 | 4.320 | 101,111 | -0.17(-3.79%) |
Sep 20, 2019 | 4.350 | 4.500 | 4.300 | 4.490 | 240,800 | +0.16(+3.70%) |
Sep 19, 2019 | 4.350 | 4.420 | 4.250 | 4.330 | 219,252 | +0.05(+1.17%) |
Sep 18, 2019 | 4.300 | 4.320 | 4.200 | 4.280 | 52,670 | -0.05(-1.15%) |
Sep 17, 2019 | 4.250 | 4.360 | 4.130 | 4.330 | 183,346 | +0.10(+2.36%) |
Sep 16, 2019 | 4.230 | 4.350 | 4.140 | 4.230 | 250,894 | +0.00(+0.00%) |
Sep 13, 2019 | 4.080 | 4.300 | 4.070 | 4.230 | 365,600 | +0.13(+3.12%) |
Sep 12, 2019 | 3.960 | 4.140 | 3.850 | 4.102 | 228,259 | +0.11(+2.81%) |
Sep 11, 2019 | 3.800 | 4.000 | 3.790 | 3.990 | 93,241 | +0.17(+4.45%) |
Sep 10, 2019 | 3.840 | 3.880 | 3.637 | 3.820 | 222,307 | -0.04(-1.04%) |
Sep 09, 2019 | 3.850 | 3.910 | 3.810 | 3.860 | 32,469 | -0.03(-0.77%) |
Sep 06, 2019 | 3.810 | 3.900 | 3.750 | 3.890 | 98,200 | +0.08(+2.10%) |
Sep 05, 2019 | 3.770 | 3.885 | 3.730 | 3.810 | 99,876 | +0.07(+1.87%) |
Sep 04, 2019 | 3.700 | 3.780 | 3.700 | 3.740 | 73,174 | +0.05(+1.36%) |
Sep 03, 2019 | 3.750 | 3.790 | 3.650 | 3.690 | 62,165 | -0.16(-4.16%) |
Aug 30, 2019 | 3.710 | 3.850 | 3.670 | 3.850 | 61,600 | +0.15(+4.05%) |
Aug 29, 2019 | 4.070 | 4.070 | 3.700 | 3.700 | 349,905 | -0.35(-8.64%) |
Aug 28, 2019 | 3.980 | 4.100 | 3.950 | 4.050 | 79,027 | +0.05(+1.25%) |
Aug 27, 2019 | 4.000 | 4.120 | 3.960 | 4.000 | 156,560 | -0.06(-1.48%) |
Aug 26, 2019 | 3.940 | 4.090 | 3.870 | 4.060 | 190,088 | +0.10(+2.53%) |
Aug 23, 2019 | 4.080 | 4.090 | 3.910 | 3.960 | 160,600 | -0.08(-1.98%) |
Aug 22, 2019 | 3.990 | 4.090 | 3.880 | 4.040 | 133,969 | +0.07(+1.76%) |
Aug 21, 2019 | 3.930 | 4.030 | 3.876 | 3.970 | 126,131 | +0.06(+1.53%) |
Aug 20, 2019 | 3.840 | 3.930 | 3.810 | 3.910 | 107,656 | +0.02(+0.51%) |
Aug 19, 2019 | 3.800 | 3.970 | 3.760 | 3.890 | 256,591 | +0.10(+2.64%) |
Aug 16, 2019 | 3.540 | 3.800 | 3.540 | 3.790 | 138,100 | +0.25(+7.06%) |
Aug 15, 2019 | 3.590 | 3.750 | 3.540 | 3.540 | 42,954 | -0.12(-3.28%) |
Aug 14, 2019 | 3.680 | 3.680 | 3.410 | 3.660 | 190,432 | -0.14(-3.68%) |
Aug 13, 2019 | 3.570 | 3.830 | 3.506 | 3.800 | 269,494 | +0.19(+5.26%) |
Aug 12, 2019 | 3.500 | 3.640 | 3.490 | 3.610 | 81,231 | +0.06(+1.69%) |
Aug 09, 2019 | 3.550 | 3.550 | 3.440 | 3.550 | 159,100 | -0.02(-0.56%) |
Aug 08, 2019 | 3.300 | 3.650 | 3.220 | 3.570 | 204,106 | +0.32(+9.85%) |
Aug 07, 2019 | 3.300 | 3.320 | 3.160 | 3.250 | 145,344 | -0.04(-1.22%) |
Aug 06, 2019 | 3.010 | 3.390 | 3.010 | 3.290 | 197,611 | +0.28(+9.30%) |
Aug 05, 2019 | 3.070 | 3.110 | 2.960 | 3.010 | 483,687 | -0.17(-5.35%) |
Aug 02, 2019 | 3.100 | 3.255 | 3.070 | 3.180 | 66,200 | +0.06(+1.92%) |
Aug 01, 2019 | 3.270 | 3.420 | 3.020 | 3.120 | 4,962,971 | -0.12(-3.70%) |
Jul 31, 2019 | 3.220 | 3.440 | 3.180 | 3.240 | 110,994 | -0.01(-0.31%) |
Jul 30, 2019 | 3.180 | 3.281 | 3.050 | 3.250 | 150,584 | +0.02(+0.62%) |
Jul 29, 2019 | 3.380 | 3.410 | 3.150 | 3.230 | 169,279 | -0.18(-5.28%) |
Jul 26, 2019 | 3.280 | 3.440 | 3.230 | 3.410 | 48,900 | +0.13(+3.96%) |
Jul 25, 2019 | 3.250 | 3.320 | 3.230 | 3.280 | 52,315 | -0.05(-1.50%) |
Jul 24, 2019 | 3.330 | 3.360 | 3.220 | 3.330 | 53,819 | -0.02(-0.60%) |
Jul 23, 2019 | 3.350 | 3.380 | 3.330 | 3.350 | 34,418 | +0.01(+0.30%) |
Jul 22, 2019 | 3.360 | 3.390 | 3.340 | 3.340 | 35,226 | -0.02(-0.60%) |
Jul 19, 2019 | 3.410 | 3.430 | 3.340 | 3.360 | 63,900 | -0.03(-0.88%) |
Jul 18, 2019 | 3.540 | 3.580 | 3.380 | 3.390 | 71,289 | -0.17(-4.78%) |
Jul 17, 2019 | 3.530 | 3.570 | 3.480 | 3.560 | 42,763 | +0.01(+0.28%) |
Jul 16, 2019 | 3.510 | 3.590 | 3.470 | 3.550 | 113,251 | +0.09(+2.60%) |
Jul 15, 2019 | 3.570 | 3.580 | 3.370 | 3.460 | 76,430 | -0.15(-4.16%) |
Jul 12, 2019 | 3.580 | 3.630 | 3.580 | 3.610 | 58,200 | +0.03(+0.84%) |
Jul 11, 2019 | 3.580 | 3.700 | 3.540 | 3.580 | 95,668 | -0.04(-1.10%) |
Jul 10, 2019 | 3.550 | 3.620 | 3.520 | 3.620 | 126,918 | +0.10(+2.84%) |
Jul 09, 2019 | 3.430 | 3.555 | 3.420 | 3.520 | 112,506 | +0.04(+1.15%) |
Jul 08, 2019 | 3.750 | 3.750 | 3.330 | 3.480 | 290,443 | -0.31(-8.18%) |
Jul 05, 2019 | 3.680 | 3.850 | 3.680 | 3.790 | 127,100 | +0.10(+2.71%) |
Jul 03, 2019 | 3.660 | 3.725 | 3.660 | 3.690 | 111,700 | -0.01(-0.27%) |
Jul 02, 2019 | 3.800 | 3.860 | 3.650 | 3.700 | 155,897 | -0.18(-4.64%) |