Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 4.090 | 4.090 | 3.875 | 3.935 | 316,971 | -0.15(-3.55%) |
Sep 27, 2019 | 4.190 | 4.210 | 3.990 | 4.080 | 173,800 | -0.05(-1.21%) |
Sep 26, 2019 | 4.170 | 4.250 | 4.100 | 4.130 | 100,487 | -0.06(-1.43%) |
Sep 25, 2019 | 4.140 | 4.230 | 4.100 | 4.190 | 101,045 | +0.04(+0.96%) |
Sep 24, 2019 | 4.130 | 4.179 | 3.980 | 4.150 | 399,064 | +0.00(+0.00%) |
Sep 23, 2019 | 4.080 | 4.170 | 4.039 | 4.150 | 138,527 | +0.07(+1.72%) |
Sep 20, 2019 | 4.140 | 4.220 | 3.990 | 4.080 | 379,900 | -0.07(-1.69%) |
Sep 19, 2019 | 4.230 | 4.290 | 4.080 | 4.150 | 213,028 | -0.05(-1.19%) |
Sep 18, 2019 | 4.220 | 4.250 | 4.100 | 4.200 | 123,046 | +0.00(+0.00%) |
Sep 17, 2019 | 4.250 | 4.300 | 4.070 | 4.200 | 136,534 | -0.09(-2.10%) |
Sep 16, 2019 | 4.270 | 4.300 | 4.200 | 4.290 | 182,699 | +0.02(+0.47%) |
Sep 13, 2019 | 4.160 | 4.300 | 4.105 | 4.270 | 132,300 | +0.13(+3.14%) |
Sep 12, 2019 | 4.250 | 4.280 | 3.990 | 4.140 | 309,380 | -0.08(-1.90%) |
Sep 11, 2019 | 4.080 | 4.280 | 4.080 | 4.220 | 262,646 | +0.14(+3.43%) |
Sep 10, 2019 | 3.990 | 4.110 | 3.860 | 4.080 | 212,650 | +0.09(+2.26%) |
Sep 09, 2019 | 4.050 | 4.068 | 3.870 | 3.990 | 172,830 | -0.06(-1.48%) |
Sep 06, 2019 | 4.110 | 4.170 | 4.030 | 4.050 | 182,200 | -0.04(-1.10%) |
Sep 05, 2019 | 4.020 | 4.140 | 3.790 | 4.095 | 202,921 | +0.14(+3.67%) |
Sep 04, 2019 | 4.000 | 4.050 | 3.840 | 3.950 | 197,840 | -0.04(-1.00%) |
Sep 03, 2019 | 3.970 | 4.180 | 3.960 | 3.990 | 358,236 | +0.08(+2.05%) |
Aug 30, 2019 | 3.810 | 3.930 | 3.800 | 3.910 | 162,700 | +0.05(+1.30%) |
Aug 29, 2019 | 3.880 | 3.970 | 3.785 | 3.860 | 198,235 | +0.02(+0.52%) |
Aug 28, 2019 | 3.820 | 3.930 | 3.720 | 3.840 | 182,822 | +0.01(+0.26%) |
Aug 27, 2019 | 3.950 | 4.100 | 3.750 | 3.830 | 381,976 | -0.09(-2.30%) |
Aug 26, 2019 | 3.990 | 3.995 | 3.880 | 3.920 | 97,699 | -0.00(-0.13%) |
Aug 23, 2019 | 4.030 | 4.060 | 3.800 | 3.925 | 450,800 | -0.08(-2.12%) |
Aug 22, 2019 | 4.020 | 4.070 | 3.900 | 4.010 | 205,240 | +0.00(+0.00%) |
Aug 21, 2019 | 4.050 | 4.060 | 3.860 | 4.010 | 178,961 | -0.03(-0.74%) |
Aug 20, 2019 | 3.980 | 4.160 | 3.960 | 4.040 | 125,855 | +0.04(+1.00%) |
Aug 19, 2019 | 4.270 | 4.280 | 3.990 | 4.000 | 227,536 | -0.25(-5.88%) |
Aug 16, 2019 | 4.160 | 4.280 | 4.150 | 4.250 | 141,700 | +0.11(+2.66%) |
Aug 15, 2019 | 4.350 | 4.390 | 4.120 | 4.140 | 269,926 | -0.16(-3.72%) |
Aug 14, 2019 | 4.220 | 4.340 | 4.125 | 4.300 | 246,018 | +0.13(+3.12%) |
Aug 13, 2019 | 4.120 | 4.180 | 4.070 | 4.170 | 97,679 | +0.04(+0.97%) |
Aug 12, 2019 | 4.320 | 4.350 | 4.050 | 4.130 | 202,830 | -0.19(-4.40%) |
Aug 09, 2019 | 4.470 | 4.470 | 4.300 | 4.320 | 153,300 | -0.13(-2.92%) |
Aug 08, 2019 | 4.310 | 4.500 | 4.133 | 4.450 | 331,989 | +0.08(+1.83%) |
Aug 07, 2019 | 4.380 | 4.500 | 4.200 | 4.370 | 206,692 | -0.10(-2.24%) |
Aug 06, 2019 | 4.350 | 4.530 | 4.300 | 4.470 | 233,280 | +0.13(+3.00%) |
Aug 05, 2019 | 4.470 | 4.530 | 4.280 | 4.340 | 185,079 | -0.21(-4.62%) |
Aug 02, 2019 | 4.660 | 4.730 | 4.470 | 4.550 | 133,900 | -0.12(-2.57%) |
Aug 01, 2019 | 4.620 | 4.800 | 4.590 | 4.670 | 206,648 | +0.04(+0.86%) |
Jul 31, 2019 | 4.730 | 4.850 | 4.600 | 4.630 | 162,803 | -0.09(-1.91%) |
Jul 30, 2019 | 4.570 | 4.880 | 4.570 | 4.720 | 376,384 | +0.08(+1.72%) |
Jul 29, 2019 | 4.670 | 4.760 | 4.570 | 4.640 | 117,096 | -0.01(-0.22%) |
Jul 26, 2019 | 4.680 | 4.850 | 4.590 | 4.650 | 208,900 | +0.00(+0.00%) |
Jul 25, 2019 | 4.670 | 4.720 | 4.630 | 4.650 | 118,475 | -0.02(-0.43%) |
Jul 24, 2019 | 4.530 | 4.740 | 4.490 | 4.670 | 186,408 | +0.12(+2.64%) |
Jul 23, 2019 | 4.440 | 4.610 | 4.310 | 4.550 | 135,907 | +0.09(+2.02%) |
Jul 22, 2019 | 4.430 | 4.500 | 4.356 | 4.460 | 103,776 | +0.05(+1.13%) |
Jul 19, 2019 | 4.420 | 4.550 | 4.365 | 4.410 | 172,800 | -0.06(-1.34%) |
Jul 18, 2019 | 4.560 | 4.730 | 4.435 | 4.470 | 294,935 | -0.08(-1.76%) |
Jul 17, 2019 | 4.710 | 4.770 | 4.520 | 4.550 | 167,365 | -0.16(-3.40%) |
Jul 16, 2019 | 4.480 | 4.820 | 4.472 | 4.710 | 454,725 | +0.21(+4.67%) |
Jul 15, 2019 | 4.360 | 4.545 | 4.230 | 4.500 | 431,047 | +0.15(+3.45%) |
Jul 12, 2019 | 4.450 | 4.450 | 4.310 | 4.350 | 94,700 | -0.08(-1.81%) |
Jul 11, 2019 | 4.420 | 4.490 | 4.350 | 4.430 | 130,595 | +0.01(+0.23%) |
Jul 10, 2019 | 4.520 | 4.570 | 4.370 | 4.420 | 171,208 | -0.07(-1.56%) |
Jul 09, 2019 | 4.470 | 4.700 | 4.400 | 4.490 | 387,356 | +0.02(+0.45%) |
Jul 08, 2019 | 4.350 | 4.490 | 4.300 | 4.470 | 164,800 | +0.12(+2.76%) |
Jul 05, 2019 | 4.200 | 4.371 | 4.190 | 4.350 | 200,600 | +0.08(+1.87%) |
Jul 03, 2019 | 4.280 | 4.340 | 4.190 | 4.270 | 224,100 | -0.01(-0.23%) |
Jul 02, 2019 | 4.450 | 4.500 | 4.170 | 4.280 | 647,551 | -0.08(-1.83%) |