Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 3.950 | 3.975 | 3.919 | 3.931 | 313,300 | -0.01(-0.32%) |
Sep 27, 2019 | 3.950 | 3.982 | 3.938 | 3.944 | 330,933 | +0.00(+0.08%) |
Sep 26, 2019 | 3.950 | 3.969 | 3.919 | 3.941 | 316,799 | -0.01(-0.24%) |
Sep 25, 2019 | 3.944 | 3.969 | 3.931 | 3.950 | 526,964 | +0.01(+0.16%) |
Sep 24, 2019 | 3.944 | 3.963 | 3.944 | 3.944 | 400,501 | +0.01(+0.16%) |
Sep 23, 2019 | 3.950 | 3.956 | 3.925 | 3.938 | 287,143 | -0.01(-0.16%) |
Sep 20, 2019 | 3.913 | 3.950 | 3.906 | 3.944 | 462,031 | +0.04(+1.13%) |
Sep 19, 2019 | 3.919 | 3.963 | 3.900 | 3.900 | 296,832 | -0.02(-0.48%) |
Sep 18, 2019 | 3.919 | 3.925 | 3.862 | 3.919 | 506,897 | +0.00(+0.00%) |
Sep 17, 2019 | 3.938 | 3.944 | 3.875 | 3.919 | 505,062 | -0.02(-0.48%) |
Sep 16, 2019 | 3.919 | 3.963 | 3.916 | 3.938 | 449,505 | +0.04(+0.96%) |
Sep 13, 2019 | 3.876 | 3.918 | 3.863 | 3.900 | 772,425 | +0.05(+1.27%) |
Sep 12, 2019 | 3.863 | 3.900 | 3.839 | 3.851 | 488,073 | -0.02(-0.47%) |
Sep 11, 2019 | 3.894 | 3.918 | 3.845 | 3.870 | 448,910 | -0.01(-0.16%) |
Sep 10, 2019 | 3.863 | 3.876 | 3.836 | 3.876 | 625,977 | +0.03(+0.79%) |
Sep 09, 2019 | 3.803 | 3.845 | 3.790 | 3.845 | 687,456 | +0.06(+1.61%) |
Sep 06, 2019 | 3.803 | 3.827 | 3.766 | 3.784 | 675,769 | -0.02(-0.48%) |
Sep 05, 2019 | 3.784 | 3.815 | 3.754 | 3.803 | 646,779 | +0.04(+0.97%) |
Sep 04, 2019 | 3.821 | 3.821 | 3.754 | 3.766 | 444,389 | -0.04(-0.96%) |
Sep 03, 2019 | 3.845 | 3.845 | 3.772 | 3.803 | 383,454 | -0.04(-1.11%) |
Aug 30, 2019 | 3.876 | 3.876 | 3.815 | 3.845 | 513,965 | -0.02(-0.63%) |
Aug 29, 2019 | 3.815 | 3.900 | 3.815 | 3.870 | 350,433 | +0.06(+1.60%) |
Aug 28, 2019 | 3.815 | 3.821 | 3.796 | 3.809 | 366,856 | -0.01(-0.16%) |
Aug 27, 2019 | 3.870 | 3.882 | 3.815 | 3.815 | 363,717 | -0.05(-1.26%) |
Aug 26, 2019 | 3.876 | 3.882 | 3.857 | 3.863 | 222,657 | +0.01(+0.32%) |
Aug 23, 2019 | 3.894 | 3.894 | 3.833 | 3.851 | 410,581 | -0.05(-1.25%) |
Aug 22, 2019 | 3.900 | 3.912 | 3.870 | 3.900 | 346,408 | +0.00(+0.00%) |
Aug 21, 2019 | 3.930 | 3.943 | 3.900 | 3.900 | 271,307 | -0.03(-0.78%) |
Aug 20, 2019 | 3.949 | 3.961 | 3.918 | 3.930 | 638,346 | -0.02(-0.46%) |
Aug 19, 2019 | 3.918 | 3.955 | 3.912 | 3.949 | 371,461 | +0.05(+1.41%) |
Aug 16, 2019 | 3.870 | 3.918 | 3.870 | 3.894 | 398,438 | +0.05(+1.43%) |
Aug 15, 2019 | 3.870 | 3.900 | 3.833 | 3.839 | 376,387 | -0.01(-0.16%) |
Aug 14, 2019 | 3.882 | 3.882 | 3.815 | 3.845 | 451,707 | -0.06(-1.56%) |
Aug 13, 2019 | 3.870 | 3.937 | 3.863 | 3.906 | 684,926 | +0.04(+1.10%) |
Aug 12, 2019 | 3.851 | 3.870 | 3.803 | 3.863 | 760,414 | +0.01(+0.16%) |
Aug 09, 2019 | 3.937 | 3.985 | 3.857 | 3.857 | 671,174 | -0.10(-2.47%) |
Aug 08, 2019 | 3.870 | 3.967 | 3.870 | 3.955 | 735,162 | +0.08(+2.04%) |
Aug 07, 2019 | 3.924 | 3.930 | 3.845 | 3.876 | 1,100,593 | -0.05(-1.40%) |
Aug 06, 2019 | 3.930 | 3.979 | 3.906 | 3.930 | 372,195 | +0.01(+0.16%) |
Aug 05, 2019 | 3.961 | 3.985 | 3.900 | 3.924 | 991,986 | -0.06(-1.53%) |
Aug 02, 2019 | 4.004 | 4.016 | 3.973 | 3.985 | 542,683 | -0.02(-0.46%) |
Aug 01, 2019 | 4.040 | 4.046 | 3.991 | 4.004 | 339,776 | -0.04(-1.05%) |
Jul 31, 2019 | 4.058 | 4.083 | 4.028 | 4.046 | 420,132 | -0.01(-0.30%) |
Jul 30, 2019 | 4.040 | 4.062 | 4.037 | 4.058 | 382,339 | +0.01(+0.30%) |
Jul 29, 2019 | 4.077 | 4.077 | 4.034 | 4.046 | 543,239 | -0.02(-0.60%) |
Jul 26, 2019 | 4.083 | 4.089 | 4.052 | 4.071 | 383,504 | -0.01(-0.15%) |
Jul 25, 2019 | 4.089 | 4.101 | 4.052 | 4.077 | 396,511 | -0.01(-0.30%) |
Jul 24, 2019 | 4.089 | 4.113 | 4.058 | 4.089 | 1,084,629 | +0.01(+0.15%) |
Jul 23, 2019 | 4.083 | 4.132 | 4.065 | 4.083 | 1,735,738 | +0.04(+1.06%) |
Jul 22, 2019 | 4.004 | 4.049 | 3.998 | 4.040 | 608,309 | +0.05(+1.22%) |
Jul 19, 2019 | 4.022 | 4.024 | 3.991 | 3.991 | 578,293 | -0.01(-0.30%) |
Jul 18, 2019 | 4.034 | 4.046 | 4.004 | 4.004 | 460,414 | -0.01(-0.30%) |
Jul 17, 2019 | 4.040 | 4.071 | 4.001 | 4.016 | 832,169 | -0.02(-0.60%) |
Jul 16, 2019 | 3.845 | 4.132 | 3.839 | 4.040 | 3,084,231 | +0.20(+5.07%) |
Jul 15, 2019 | 3.827 | 3.845 | 3.815 | 3.845 | 309,665 | +0.01(+0.32%) |
Jul 12, 2019 | 3.821 | 3.833 | 3.809 | 3.833 | 501,986 | +0.01(+0.32%) |
Jul 11, 2019 | 3.821 | 3.839 | 3.796 | 3.821 | 423,530 | -0.01(-0.16%) |
Jul 10, 2019 | 3.839 | 3.845 | 3.815 | 3.827 | 394,954 | -0.02(-0.48%) |
Jul 09, 2019 | 3.839 | 3.847 | 3.827 | 3.845 | 308,377 | -0.02(-0.47%) |
Jul 08, 2019 | 3.851 | 3.870 | 3.833 | 3.863 | 418,458 | -0.01(-0.31%) |
Jul 05, 2019 | 3.870 | 3.876 | 3.815 | 3.876 | 385,310 | +0.00(+0.00%) |
Jul 03, 2019 | 3.882 | 3.882 | 3.851 | 3.876 | 263,546 | +0.01(+0.32%) |
Jul 02, 2019 | 3.845 | 3.870 | 3.827 | 3.863 | 349,276 | -0.01(-0.31%) |