Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 3.630 | 3.770 | 3.630 | 3.680 | 20,108 | -0.12(-3.16%) |
Sep 27, 2019 | 3.620 | 3.890 | 3.620 | 3.800 | 27,900 | +0.05(+1.33%) |
Sep 26, 2019 | 3.930 | 3.930 | 3.640 | 3.750 | 27,984 | -0.17(-4.34%) |
Sep 25, 2019 | 4.010 | 4.090 | 3.900 | 3.920 | 23,951 | -0.08(-2.00%) |
Sep 24, 2019 | 4.010 | 4.040 | 3.875 | 4.000 | 22,303 | -0.09(-2.20%) |
Sep 23, 2019 | 3.960 | 4.160 | 3.960 | 4.090 | 15,219 | +0.06(+1.49%) |
Sep 20, 2019 | 4.000 | 4.150 | 3.930 | 4.030 | 20,300 | +0.03(+0.75%) |
Sep 19, 2019 | 4.040 | 4.155 | 3.940 | 4.000 | 21,402 | -0.01(-0.25%) |
Sep 18, 2019 | 3.950 | 4.080 | 3.950 | 4.010 | 18,590 | +0.06(+1.52%) |
Sep 17, 2019 | 3.830 | 4.120 | 3.830 | 3.950 | 19,567 | +0.09(+2.33%) |
Sep 16, 2019 | 4.300 | 4.450 | 3.860 | 3.860 | 46,707 | -0.49(-11.26%) |
Sep 13, 2019 | 3.840 | 4.350 | 3.780 | 4.350 | 62,900 | +0.56(+14.78%) |
Sep 12, 2019 | 3.710 | 3.880 | 3.520 | 3.790 | 97,168 | +0.22(+6.16%) |
Sep 11, 2019 | 3.625 | 3.672 | 3.545 | 3.570 | 17,301 | -0.02(-0.62%) |
Sep 10, 2019 | 3.543 | 3.700 | 3.543 | 3.592 | 9,816 | +0.11(+3.23%) |
Sep 09, 2019 | 3.622 | 3.631 | 3.450 | 3.480 | 13,817 | -0.16(-4.40%) |
Sep 06, 2019 | 3.530 | 3.665 | 3.490 | 3.640 | 2,100 | +0.16(+4.60%) |
Sep 05, 2019 | 3.420 | 3.570 | 3.420 | 3.480 | 14,886 | +0.00(+0.00%) |
Sep 04, 2019 | 3.450 | 3.590 | 3.410 | 3.480 | 41,194 | +0.03(+0.87%) |
Sep 03, 2019 | 3.525 | 3.552 | 3.450 | 3.450 | 28,846 | -0.14(-3.90%) |
Aug 30, 2019 | 3.590 | 3.610 | 3.510 | 3.590 | 1,900 | +0.00(+0.00%) |
Aug 29, 2019 | 3.620 | 3.640 | 3.590 | 3.590 | 18,387 | -0.03(-0.83%) |
Aug 28, 2019 | 3.530 | 3.620 | 3.330 | 3.620 | 27,243 | +0.14(+4.02%) |
Aug 27, 2019 | 3.710 | 3.720 | 3.480 | 3.480 | 21,649 | -0.22(-5.95%) |
Aug 26, 2019 | 3.830 | 3.830 | 3.700 | 3.700 | 3,412 | -0.10(-2.63%) |
Aug 23, 2019 | 3.760 | 3.800 | 3.698 | 3.800 | 3,600 | +0.04(+1.06%) |
Aug 22, 2019 | 3.630 | 3.760 | 3.630 | 3.760 | 1,453 | +0.10(+2.73%) |
Aug 21, 2019 | 3.765 | 3.765 | 3.650 | 3.660 | 4,989 | -0.05(-1.35%) |
Aug 20, 2019 | 3.720 | 3.765 | 3.710 | 3.710 | 8,272 | -0.04(-1.07%) |
Aug 19, 2019 | 3.830 | 3.830 | 3.730 | 3.750 | 16,680 | -0.08(-2.09%) |
Aug 16, 2019 | 3.870 | 3.870 | 3.780 | 3.830 | 11,700 | +0.03(+0.79%) |
Aug 15, 2019 | 3.770 | 3.880 | 3.770 | 3.800 | 5,317 | +0.00(+0.00%) |
Aug 14, 2019 | 3.920 | 4.011 | 3.790 | 3.800 | 11,704 | -0.18(-4.52%) |
Aug 13, 2019 | 4.010 | 4.080 | 3.780 | 3.980 | 20,015 | +0.10(+2.58%) |
Aug 12, 2019 | 4.050 | 4.100 | 3.850 | 3.880 | 17,198 | -0.21(-5.13%) |
Aug 09, 2019 | 3.710 | 4.110 | 3.700 | 4.090 | 70,400 | +0.48(+13.30%) |
Aug 08, 2019 | 3.565 | 3.780 | 3.565 | 3.610 | 38,805 | -0.04(-1.10%) |
Aug 07, 2019 | 3.435 | 3.810 | 3.435 | 3.650 | 11,559 | +0.13(+3.69%) |
Aug 06, 2019 | 3.560 | 3.570 | 3.510 | 3.520 | 4,447 | +0.02(+0.57%) |
Aug 05, 2019 | 3.550 | 3.590 | 3.490 | 3.500 | 16,742 | -0.11(-3.05%) |
Aug 02, 2019 | 3.510 | 3.630 | 3.454 | 3.610 | 7,400 | +0.08(+2.27%) |
Aug 01, 2019 | 3.720 | 3.720 | 3.480 | 3.530 | 35,406 | -0.09(-2.49%) |
Jul 31, 2019 | 3.630 | 3.800 | 3.579 | 3.620 | 20,041 | +0.10(+2.84%) |
Jul 30, 2019 | 3.570 | 3.630 | 3.460 | 3.520 | 15,033 | +0.04(+1.15%) |
Jul 29, 2019 | 3.610 | 3.810 | 3.420 | 3.480 | 16,451 | -0.14(-3.87%) |
Jul 26, 2019 | 3.650 | 3.682 | 3.620 | 3.620 | 8,000 | -0.01(-0.16%) |
Jul 25, 2019 | 3.609 | 3.680 | 3.560 | 3.626 | 4,780 | +0.03(+0.72%) |
Jul 24, 2019 | 3.610 | 3.670 | 3.550 | 3.600 | 26,245 | -0.03(-0.93%) |
Jul 23, 2019 | 3.650 | 3.670 | 3.550 | 3.634 | 7,722 | +0.00(+0.10%) |
Jul 22, 2019 | 3.570 | 3.682 | 3.560 | 3.630 | 18,792 | +0.03(+0.83%) |
Jul 19, 2019 | 3.600 | 3.710 | 3.600 | 3.600 | 3,400 | +0.03(+0.84%) |
Jul 18, 2019 | 3.710 | 3.710 | 3.550 | 3.570 | 17,502 | -0.17(-4.55%) |
Jul 17, 2019 | 3.910 | 4.010 | 3.720 | 3.740 | 26,374 | -0.19(-4.83%) |
Jul 16, 2019 | 3.950 | 3.960 | 3.875 | 3.930 | 3,785 | -0.07(-1.75%) |
Jul 15, 2019 | 3.940 | 4.110 | 3.930 | 4.000 | 23,388 | +0.02(+0.50%) |
Jul 12, 2019 | 4.025 | 4.120 | 3.955 | 3.980 | 22,200 | +0.00(+0.00%) |
Jul 11, 2019 | 4.010 | 4.107 | 3.885 | 3.980 | 24,433 | +0.06(+1.53%) |
Jul 10, 2019 | 4.030 | 4.090 | 3.850 | 3.920 | 6,606 | +0.07(+1.82%) |
Jul 09, 2019 | 3.870 | 3.920 | 3.840 | 3.850 | 5,283 | -0.03(-0.77%) |
Jul 08, 2019 | 3.970 | 3.970 | 3.830 | 3.880 | 1,753 | +0.03(+0.78%) |
Jul 05, 2019 | 4.070 | 4.070 | 3.830 | 3.850 | 9,400 | -0.04(-1.03%) |
Jul 03, 2019 | 3.910 | 3.990 | 3.840 | 3.890 | 7,300 | +0.01(+0.26%) |
Jul 02, 2019 | 3.871 | 3.940 | 3.855 | 3.880 | 5,649 | -0.10(-2.51%) |