Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 3.710 | 3.729 | 3.550 | 3.640 | 197,153 | -0.11(-2.93%) |
Sep 27, 2019 | 3.780 | 3.940 | 3.750 | 3.750 | 78,200 | -0.04(-1.06%) |
Sep 26, 2019 | 3.800 | 3.890 | 3.700 | 3.790 | 228,335 | -0.07(-1.81%) |
Sep 25, 2019 | 3.980 | 4.040 | 3.850 | 3.860 | 52,493 | -0.11(-2.77%) |
Sep 24, 2019 | 4.220 | 4.310 | 3.950 | 3.970 | 211,537 | -0.26(-6.15%) |
Sep 23, 2019 | 4.330 | 4.330 | 4.170 | 4.230 | 70,056 | -0.08(-1.86%) |
Sep 20, 2019 | 4.300 | 4.390 | 4.300 | 4.310 | 43,600 | +0.01(+0.23%) |
Sep 19, 2019 | 4.400 | 4.450 | 4.190 | 4.300 | 217,577 | -0.10(-2.27%) |
Sep 18, 2019 | 4.360 | 4.450 | 4.340 | 4.400 | 97,785 | +0.03(+0.69%) |
Sep 17, 2019 | 4.370 | 4.450 | 4.350 | 4.370 | 44,578 | -0.10(-2.24%) |
Sep 16, 2019 | 4.460 | 4.500 | 4.360 | 4.470 | 116,893 | +0.11(+2.52%) |
Sep 13, 2019 | 4.340 | 4.650 | 4.290 | 4.360 | 191,200 | +0.02(+0.46%) |
Sep 12, 2019 | 4.350 | 4.380 | 4.270 | 4.340 | 41,211 | -0.04(-0.91%) |
Sep 11, 2019 | 4.370 | 4.440 | 4.210 | 4.380 | 103,742 | -0.04(-0.90%) |
Sep 10, 2019 | 4.100 | 4.440 | 4.010 | 4.420 | 144,257 | +0.30(+7.28%) |
Sep 09, 2019 | 3.940 | 4.180 | 3.935 | 4.120 | 123,291 | +0.18(+4.57%) |
Sep 06, 2019 | 3.790 | 3.995 | 3.790 | 3.940 | 80,100 | +0.15(+3.96%) |
Sep 05, 2019 | 3.720 | 3.870 | 3.710 | 3.790 | 88,418 | +0.07(+1.88%) |
Sep 04, 2019 | 3.750 | 3.790 | 3.700 | 3.720 | 123,595 | -0.01(-0.27%) |
Sep 03, 2019 | 3.990 | 4.015 | 3.690 | 3.730 | 137,717 | -0.25(-6.28%) |
Aug 30, 2019 | 4.020 | 4.080 | 3.890 | 3.980 | 147,000 | -0.03(-0.75%) |
Aug 29, 2019 | 4.000 | 4.070 | 3.840 | 4.010 | 102,468 | +0.03(+0.75%) |
Aug 28, 2019 | 3.940 | 4.000 | 3.855 | 3.980 | 96,100 | +0.03(+0.76%) |
Aug 27, 2019 | 4.040 | 4.100 | 3.920 | 3.950 | 127,614 | -0.08(-1.99%) |
Aug 26, 2019 | 3.980 | 4.030 | 3.950 | 4.030 | 101,608 | +0.03(+0.75%) |
Aug 23, 2019 | 4.060 | 4.160 | 3.960 | 4.000 | 93,300 | -0.10(-2.44%) |
Aug 22, 2019 | 4.280 | 4.391 | 4.020 | 4.100 | 189,161 | -0.17(-3.98%) |
Aug 21, 2019 | 4.100 | 4.420 | 4.100 | 4.270 | 114,762 | +0.19(+4.66%) |
Aug 20, 2019 | 3.980 | 4.130 | 3.980 | 4.080 | 81,432 | +0.07(+1.75%) |
Aug 19, 2019 | 4.090 | 4.090 | 3.890 | 4.010 | 210,780 | -0.02(-0.50%) |
Aug 16, 2019 | 3.890 | 4.080 | 3.780 | 4.030 | 181,000 | +0.17(+4.40%) |
Aug 15, 2019 | 4.100 | 4.100 | 3.820 | 3.860 | 171,961 | -0.21(-5.16%) |
Aug 14, 2019 | 4.030 | 4.100 | 3.840 | 4.070 | 260,360 | -0.01(-0.25%) |
Aug 13, 2019 | 4.140 | 4.320 | 4.030 | 4.080 | 200,683 | -0.12(-2.86%) |
Aug 12, 2019 | 4.500 | 4.500 | 4.020 | 4.200 | 449,535 | -0.28(-6.25%) |
Aug 09, 2019 | 4.650 | 4.650 | 4.365 | 4.480 | 137,300 | -0.22(-4.68%) |
Aug 08, 2019 | 4.950 | 4.960 | 4.220 | 4.700 | 744,890 | -0.02(-0.42%) |
Aug 07, 2019 | 4.620 | 4.870 | 4.500 | 4.720 | 547,001 | +0.01(+0.21%) |
Aug 06, 2019 | 4.350 | 4.750 | 4.350 | 4.710 | 394,020 | +0.46(+10.82%) |
Aug 05, 2019 | 4.460 | 4.519 | 4.200 | 4.250 | 222,392 | -0.28(-6.18%) |
Aug 02, 2019 | 4.470 | 4.690 | 4.430 | 4.530 | 279,400 | +0.05(+1.12%) |
Aug 01, 2019 | 4.630 | 4.750 | 4.290 | 4.480 | 309,501 | -0.17(-3.66%) |
Jul 31, 2019 | 4.750 | 4.750 | 4.530 | 4.650 | 63,856 | -0.06(-1.27%) |
Jul 30, 2019 | 4.540 | 4.770 | 4.530 | 4.710 | 86,705 | +0.09(+1.95%) |
Jul 29, 2019 | 4.660 | 4.661 | 4.540 | 4.620 | 104,071 | -0.01(-0.22%) |
Jul 26, 2019 | 4.580 | 4.630 | 4.500 | 4.630 | 58,800 | +0.07(+1.54%) |
Jul 25, 2019 | 4.630 | 4.630 | 4.450 | 4.560 | 247,051 | -0.07(-1.51%) |
Jul 24, 2019 | 4.590 | 4.680 | 4.559 | 4.630 | 77,833 | +0.03(+0.65%) |
Jul 23, 2019 | 4.600 | 4.750 | 4.550 | 4.600 | 129,909 | +0.01(+0.22%) |
Jul 22, 2019 | 4.660 | 4.720 | 4.570 | 4.590 | 100,590 | -0.10(-2.13%) |
Jul 19, 2019 | 4.640 | 4.700 | 4.590 | 4.690 | 120,800 | +0.04(+0.86%) |
Jul 18, 2019 | 4.720 | 4.750 | 4.600 | 4.650 | 88,631 | -0.08(-1.69%) |
Jul 17, 2019 | 4.850 | 4.870 | 4.640 | 4.730 | 132,193 | -0.10(-2.07%) |
Jul 16, 2019 | 4.900 | 5.000 | 4.820 | 4.830 | 172,648 | -0.05(-1.02%) |
Jul 15, 2019 | 4.640 | 4.900 | 4.600 | 4.880 | 244,466 | +0.24(+5.17%) |
Jul 12, 2019 | 4.430 | 4.700 | 4.422 | 4.640 | 445,800 | +0.24(+5.45%) |
Jul 11, 2019 | 4.320 | 4.431 | 4.260 | 4.400 | 112,483 | +0.07(+1.62%) |
Jul 10, 2019 | 4.160 | 4.350 | 4.126 | 4.330 | 156,223 | +0.16(+3.84%) |
Jul 09, 2019 | 4.140 | 4.190 | 4.110 | 4.170 | 101,042 | +0.01(+0.24%) |
Jul 08, 2019 | 4.200 | 4.210 | 4.100 | 4.160 | 149,704 | -0.02(-0.48%) |
Jul 05, 2019 | 4.150 | 4.270 | 4.120 | 4.180 | 123,800 | +0.02(+0.48%) |
Jul 03, 2019 | 4.260 | 4.280 | 4.160 | 4.160 | 61,200 | -0.10(-2.35%) |
Jul 02, 2019 | 4.300 | 4.300 | 4.170 | 4.260 | 104,244 | +0.00(+0.00%) |