Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 4.300 | 4.320 | 4.150 | 4.210 | 816,837 | -0.09(-2.09%) |
Sep 27, 2019 | 4.500 | 4.552 | 4.283 | 4.300 | 666,800 | -0.21(-4.66%) |
Sep 26, 2019 | 4.850 | 4.850 | 4.500 | 4.510 | 905,968 | -0.34(-7.01%) |
Sep 25, 2019 | 4.610 | 4.870 | 4.580 | 4.850 | 695,415 | +0.23(+4.98%) |
Sep 24, 2019 | 4.550 | 4.620 | 4.510 | 4.620 | 394,349 | +0.07(+1.54%) |
Sep 23, 2019 | 4.590 | 4.600 | 4.500 | 4.550 | 266,017 | -0.05(-1.09%) |
Sep 20, 2019 | 4.670 | 4.710 | 4.570 | 4.600 | 754,800 | -0.09(-1.92%) |
Sep 19, 2019 | 4.810 | 4.900 | 4.690 | 4.690 | 304,737 | -0.10(-2.09%) |
Sep 18, 2019 | 4.720 | 4.810 | 4.720 | 4.790 | 367,999 | +0.07(+1.48%) |
Sep 17, 2019 | 4.900 | 4.905 | 4.720 | 4.720 | 600,512 | -0.12(-2.48%) |
Sep 16, 2019 | 4.760 | 4.935 | 4.760 | 4.840 | 658,217 | +0.03(+0.62%) |
Sep 13, 2019 | 4.780 | 4.850 | 4.750 | 4.810 | 367,600 | +0.07(+1.48%) |
Sep 12, 2019 | 4.790 | 4.830 | 4.680 | 4.740 | 394,277 | -0.04(-0.84%) |
Sep 11, 2019 | 4.600 | 4.780 | 4.600 | 4.780 | 592,470 | +0.19(+4.14%) |
Sep 10, 2019 | 4.420 | 4.600 | 4.350 | 4.590 | 758,925 | +0.17(+3.85%) |
Sep 09, 2019 | 4.380 | 4.450 | 4.320 | 4.420 | 468,870 | +0.03(+0.68%) |
Sep 06, 2019 | 4.430 | 4.490 | 4.390 | 4.390 | 289,200 | -0.01(-0.23%) |
Sep 05, 2019 | 4.480 | 4.570 | 4.330 | 4.400 | 670,957 | -0.03(-0.68%) |
Sep 04, 2019 | 4.310 | 4.490 | 4.300 | 4.430 | 320,462 | +0.12(+2.78%) |
Sep 03, 2019 | 4.210 | 4.360 | 4.185 | 4.310 | 438,042 | +0.02(+0.47%) |
Aug 30, 2019 | 4.300 | 4.320 | 4.240 | 4.290 | 240,400 | +0.00(+0.00%) |
Aug 29, 2019 | 4.300 | 4.310 | 4.220 | 4.290 | 220,889 | +0.02(+0.47%) |
Aug 28, 2019 | 4.260 | 4.290 | 4.060 | 4.270 | 358,210 | +0.00(+0.00%) |
Aug 27, 2019 | 4.290 | 4.330 | 4.250 | 4.270 | 245,623 | -0.01(-0.23%) |
Aug 26, 2019 | 4.300 | 4.330 | 4.232 | 4.280 | 290,811 | +0.00(+0.00%) |
Aug 23, 2019 | 4.410 | 4.440 | 4.240 | 4.280 | 354,000 | -0.14(-3.17%) |
Aug 22, 2019 | 4.430 | 4.495 | 4.390 | 4.420 | 325,344 | -0.03(-0.67%) |
Aug 21, 2019 | 4.450 | 4.500 | 4.380 | 4.450 | 323,555 | +0.03(+0.68%) |
Aug 20, 2019 | 4.470 | 4.500 | 4.380 | 4.420 | 404,999 | -0.03(-0.67%) |
Aug 19, 2019 | 4.320 | 4.470 | 4.310 | 4.450 | 623,110 | +0.10(+2.30%) |
Aug 16, 2019 | 4.340 | 4.420 | 4.310 | 4.350 | 422,100 | +0.05(+1.16%) |
Aug 15, 2019 | 4.250 | 4.360 | 4.200 | 4.300 | 415,601 | +0.02(+0.47%) |
Aug 14, 2019 | 4.320 | 4.350 | 4.245 | 4.280 | 487,196 | -0.12(-2.73%) |
Aug 13, 2019 | 4.270 | 4.410 | 4.220 | 4.400 | 571,721 | +0.12(+2.80%) |
Aug 12, 2019 | 4.390 | 4.470 | 4.260 | 4.280 | 907,355 | -0.07(-1.61%) |
Aug 09, 2019 | 4.120 | 4.400 | 4.060 | 4.350 | 1,934,200 | +0.32(+7.94%) |
Aug 08, 2019 | 3.830 | 4.060 | 3.820 | 4.030 | 842,227 | +0.25(+6.61%) |
Aug 07, 2019 | 3.750 | 3.840 | 3.650 | 3.780 | 454,759 | +0.01(+0.27%) |
Aug 06, 2019 | 3.790 | 3.790 | 3.670 | 3.770 | 864,765 | +0.00(+0.00%) |
Aug 05, 2019 | 3.750 | 3.800 | 3.640 | 3.770 | 826,470 | -0.01(-0.26%) |
Aug 02, 2019 | 3.910 | 3.950 | 3.710 | 3.780 | 988,300 | -0.12(-3.08%) |
Aug 01, 2019 | 3.710 | 3.950 | 3.660 | 3.900 | 984,064 | +0.19(+5.12%) |
Jul 31, 2019 | 3.670 | 3.800 | 3.670 | 3.710 | 773,850 | +0.03(+0.82%) |
Jul 30, 2019 | 3.630 | 3.730 | 3.590 | 3.680 | 1,115,163 | +0.00(+0.00%) |
Jul 29, 2019 | 3.750 | 3.780 | 3.630 | 3.680 | 383,546 | -0.04(-1.08%) |
Jul 26, 2019 | 3.850 | 3.880 | 3.700 | 3.720 | 589,100 | -0.14(-3.63%) |
Jul 25, 2019 | 3.930 | 4.005 | 3.765 | 3.860 | 816,674 | -0.06(-1.53%) |
Jul 24, 2019 | 3.660 | 3.950 | 3.630 | 3.920 | 926,996 | +0.24(+6.52%) |
Jul 23, 2019 | 3.790 | 3.800 | 3.670 | 3.680 | 557,239 | -0.13(-3.41%) |
Jul 22, 2019 | 3.830 | 3.830 | 3.730 | 3.810 | 605,635 | +0.00(+0.00%) |
Jul 19, 2019 | 3.740 | 3.880 | 3.730 | 3.810 | 829,500 | +0.04(+1.06%) |
Jul 18, 2019 | 3.880 | 3.925 | 3.760 | 3.770 | 897,448 | -0.12(-3.08%) |
Jul 17, 2019 | 3.870 | 4.090 | 3.820 | 3.890 | 1,367,139 | +0.09(+2.37%) |
Jul 16, 2019 | 3.870 | 3.880 | 3.710 | 3.800 | 2,877,168 | -0.11(-2.81%) |
Jul 15, 2019 | 4.080 | 4.080 | 3.790 | 3.910 | 1,441,058 | -0.16(-3.93%) |
Jul 12, 2019 | 4.060 | 4.126 | 3.920 | 4.070 | 1,036,800 | +0.01(+0.25%) |
Jul 11, 2019 | 4.260 | 4.300 | 4.050 | 4.060 | 924,420 | -0.20(-4.69%) |
Jul 10, 2019 | 4.500 | 4.500 | 4.180 | 4.260 | 1,408,745 | -0.22(-4.91%) |
Jul 09, 2019 | 4.490 | 4.510 | 4.410 | 4.480 | 791,053 | -0.02(-0.44%) |
Jul 08, 2019 | 4.650 | 4.650 | 4.420 | 4.500 | 561,915 | -0.12(-2.60%) |
Jul 05, 2019 | 4.740 | 4.740 | 4.600 | 4.620 | 357,600 | -0.13(-2.74%) |
Jul 03, 2019 | 4.700 | 4.750 | 4.660 | 4.750 | 330,200 | +0.04(+0.85%) |
Jul 02, 2019 | 4.700 | 4.720 | 4.600 | 4.710 | 769,522 | +0.03(+0.64%) |