Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 4.074 | 4.074 | 4.034 | 4.034 | 12,134 | -0.10(-2.50%) |
Sep 27, 2019 | 4.042 | 4.177 | 3.954 | 4.137 | 8,420 | +0.08(+1.96%) |
Sep 26, 2019 | 3.978 | 4.384 | 3.946 | 4.058 | 24,506 | +0.05(+1.19%) |
Sep 25, 2019 | 3.954 | 4.265 | 3.954 | 4.010 | 5,365 | -0.02(-0.59%) |
Sep 24, 2019 | 4.257 | 4.527 | 4.006 | 4.034 | 14,434 | -0.14(-3.43%) |
Sep 23, 2019 | 3.660 | 4.197 | 3.660 | 4.177 | 16,404 | +0.02(+0.57%) |
Sep 20, 2019 | 3.636 | 4.217 | 3.636 | 4.153 | 11,311 | +0.21(+5.45%) |
Sep 19, 2019 | 3.708 | 3.954 | 3.660 | 3.938 | 9,519 | +0.26(+7.07%) |
Sep 18, 2019 | 3.755 | 3.755 | 3.660 | 3.678 | 1,241 | -0.10(-2.67%) |
Sep 17, 2019 | 3.652 | 3.835 | 3.453 | 3.779 | 15,282 | +0.19(+5.21%) |
Sep 16, 2019 | 3.600 | 3.708 | 3.580 | 3.592 | 2,822 | -0.07(-1.88%) |
Sep 13, 2019 | 3.561 | 3.755 | 3.561 | 3.661 | 6,787 | +0.06(+1.58%) |
Sep 12, 2019 | 3.389 | 3.620 | 3.342 | 3.604 | 14,265 | +0.30(+9.16%) |
Sep 11, 2019 | 3.238 | 3.381 | 3.166 | 3.302 | 4,987 | +0.04(+1.12%) |
Sep 10, 2019 | 3.131 | 3.557 | 3.063 | 3.265 | 28,949 | +0.27(+8.86%) |
Sep 09, 2019 | 3.125 | 3.134 | 2.936 | 3.000 | 12,175 | -0.07(-2.33%) |
Sep 06, 2019 | 3.071 | 3.088 | 2.960 | 3.071 | 6,284 | +0.00(+0.00%) |
Sep 05, 2019 | 3.103 | 3.103 | 2.904 | 3.071 | 5,772 | +0.02(+0.52%) |
Sep 04, 2019 | 3.063 | 3.063 | 2.904 | 3.055 | 7,650 | +0.07(+2.40%) |
Sep 03, 2019 | 2.984 | 3.094 | 2.896 | 2.984 | 2,366 | -0.15(-4.82%) |
Aug 30, 2019 | 3.023 | 3.166 | 2.908 | 3.135 | 3,519 | +0.16(+5.21%) |
Aug 29, 2019 | 2.984 | 3.023 | 2.872 | 2.980 | 7,471 | -0.08(-2.73%) |
Aug 28, 2019 | 2.992 | 3.063 | 2.888 | 3.063 | 4,764 | +0.08(+2.67%) |
Aug 27, 2019 | 2.968 | 3.183 | 2.880 | 2.984 | 22,412 | +0.01(+0.30%) |
Aug 26, 2019 | 3.082 | 3.082 | 2.975 | 2.975 | 4,398 | -0.13(-4.14%) |
Aug 23, 2019 | 3.111 | 3.111 | 3.103 | 3.103 | 1,005 | +0.05(+1.70%) |
Aug 22, 2019 | 3.095 | 3.103 | 3.051 | 3.051 | 1,858 | -0.11(-3.41%) |
Aug 21, 2019 | 2.920 | 3.159 | 2.920 | 3.159 | 5,737 | +0.27(+9.37%) |
Aug 20, 2019 | 3.047 | 3.047 | 2.888 | 2.888 | 2,261 | -0.11(-3.68%) |
Aug 19, 2019 | 2.968 | 3.039 | 2.864 | 2.999 | 12,068 | +0.13(+4.66%) |
Aug 16, 2019 | 3.119 | 3.119 | 2.865 | 2.865 | 28,530 | -0.24(-7.67%) |
Aug 15, 2019 | 2.984 | 3.181 | 2.969 | 3.103 | 11,532 | +0.12(+4.00%) |
Aug 14, 2019 | 3.025 | 3.025 | 2.984 | 2.984 | 12,473 | +0.06(+2.18%) |
Aug 13, 2019 | 3.023 | 3.023 | 2.920 | 2.920 | 14,720 | -0.03(-1.08%) |
Aug 12, 2019 | 2.973 | 3.063 | 2.944 | 2.952 | 10,460 | -0.02(-0.54%) |
Aug 09, 2019 | 3.015 | 3.015 | 2.968 | 2.968 | 2,136 | +0.00(+0.00%) |
Aug 08, 2019 | 3.071 | 3.079 | 2.944 | 2.968 | 2,513 | -0.10(-3.12%) |
Aug 07, 2019 | 3.114 | 3.114 | 2.959 | 3.063 | 1,352 | +0.12(+4.05%) |
Aug 06, 2019 | 3.087 | 3.134 | 2.944 | 2.944 | 4,512 | -0.10(-3.14%) |
Aug 05, 2019 | 3.023 | 3.143 | 2.864 | 3.039 | 10,041 | +0.09(+2.96%) |
Aug 02, 2019 | 3.000 | 3.095 | 2.944 | 2.952 | 8,169 | -0.15(-4.87%) |
Aug 01, 2019 | 3.159 | 3.408 | 2.992 | 3.103 | 26,163 | +0.09(+2.90%) |
Jul 31, 2019 | 3.063 | 3.150 | 3.015 | 3.015 | 3,521 | -0.02(-0.54%) |
Jul 30, 2019 | 3.063 | 3.151 | 2.944 | 3.032 | 4,344 | +0.09(+2.99%) |
Jul 29, 2019 | 3.023 | 3.138 | 2.944 | 2.944 | 3,600 | -0.17(-5.37%) |
Jul 26, 2019 | 3.000 | 3.111 | 2.944 | 3.111 | 7,038 | +0.01(+0.26%) |
Jul 25, 2019 | 3.103 | 3.167 | 2.793 | 3.103 | 6,046 | -0.06(-1.79%) |
Jul 24, 2019 | 2.976 | 3.160 | 2.976 | 3.160 | 5,188 | +0.11(+3.74%) |
Jul 23, 2019 | 3.159 | 3.159 | 2.848 | 3.046 | 4,349 | -0.06(-1.84%) |
Jul 22, 2019 | 3.119 | 3.167 | 3.063 | 3.103 | 3,423 | +0.00(+0.00%) |
Jul 19, 2019 | 3.128 | 3.128 | 3.103 | 3.103 | 4,273 | -0.00(-0.00%) |
Jul 18, 2019 | 3.143 | 3.174 | 3.103 | 3.103 | 4,748 | -0.04(-1.27%) |
Jul 17, 2019 | 3.167 | 3.167 | 3.143 | 3.143 | 2,107 | -0.05(-1.49%) |
Jul 16, 2019 | 3.103 | 3.191 | 3.103 | 3.191 | 6,862 | +0.02(+0.55%) |
Jul 15, 2019 | 3.286 | 3.286 | 3.103 | 3.173 | 8,981 | +0.07(+2.26%) |
Jul 12, 2019 | 3.183 | 3.214 | 2.880 | 3.103 | 19,606 | -0.04(-1.30%) |
Jul 11, 2019 | 3.175 | 3.183 | 3.127 | 3.144 | 8,249 | +0.03(+1.05%) |
Jul 10, 2019 | 2.984 | 3.175 | 2.976 | 3.111 | 19,795 | -0.02(-0.76%) |
Jul 09, 2019 | 3.103 | 3.262 | 3.039 | 3.135 | 39,520 | -0.02(-0.51%) |
Jul 08, 2019 | 3.496 | 3.571 | 3.135 | 3.151 | 29,338 | -0.10(-3.21%) |
Jul 05, 2019 | 3.493 | 3.493 | 3.255 | 3.255 | 4,398 | +0.01(+0.28%) |
Jul 03, 2019 | 3.246 | 3.246 | 3.191 | 3.246 | 2,639 | -0.01(-0.43%) |
Jul 02, 2019 | 3.302 | 3.302 | 3.183 | 3.260 | 4,367 | -0.00(-0.06%) |