Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 4.199 | 4.199 | 4.158 | 4.158 | 11,774 | -0.11(-2.50%) |
Sep 27, 2019 | 4.166 | 4.305 | 4.076 | 4.264 | 8,170 | +0.08(+1.96%) |
Sep 26, 2019 | 4.100 | 4.518 | 4.067 | 4.182 | 23,777 | +0.05(+1.19%) |
Sep 25, 2019 | 4.076 | 4.396 | 4.076 | 4.133 | 5,205 | -0.02(-0.59%) |
Sep 24, 2019 | 4.387 | 4.666 | 4.129 | 4.158 | 14,005 | -0.15(-3.43%) |
Sep 23, 2019 | 3.772 | 4.326 | 3.772 | 4.305 | 15,916 | +0.02(+0.57%) |
Sep 20, 2019 | 3.748 | 4.346 | 3.748 | 4.281 | 10,975 | +0.22(+5.45%) |
Sep 19, 2019 | 3.821 | 4.076 | 3.772 | 4.059 | 9,236 | +0.27(+7.07%) |
Sep 18, 2019 | 3.871 | 3.871 | 3.772 | 3.791 | 1,204 | -0.10(-2.67%) |
Sep 17, 2019 | 3.764 | 3.953 | 3.559 | 3.895 | 14,827 | +0.19(+5.20%) |
Sep 16, 2019 | 3.710 | 3.821 | 3.690 | 3.702 | 2,738 | -0.07(-1.88%) |
Sep 13, 2019 | 3.670 | 3.871 | 3.670 | 3.773 | 6,585 | +0.06(+1.58%) |
Sep 12, 2019 | 3.493 | 3.731 | 3.444 | 3.715 | 13,841 | +0.31(+9.16%) |
Sep 11, 2019 | 3.337 | 3.485 | 3.264 | 3.403 | 4,838 | +0.04(+1.12%) |
Sep 10, 2019 | 3.227 | 3.666 | 3.157 | 3.365 | 28,088 | +0.27(+8.86%) |
Sep 09, 2019 | 3.220 | 3.230 | 3.026 | 3.091 | 11,813 | -0.07(-2.33%) |
Sep 06, 2019 | 3.165 | 3.183 | 3.050 | 3.165 | 6,097 | +0.00(+0.00%) |
Sep 05, 2019 | 3.198 | 3.198 | 2.993 | 3.165 | 5,601 | +0.02(+0.52%) |
Sep 04, 2019 | 3.157 | 3.157 | 2.993 | 3.149 | 7,422 | +0.07(+2.40%) |
Sep 03, 2019 | 3.075 | 3.189 | 2.985 | 3.075 | 2,296 | -0.16(-4.82%) |
Aug 30, 2019 | 3.116 | 3.263 | 2.997 | 3.231 | 3,414 | +0.16(+5.21%) |
Aug 29, 2019 | 3.075 | 3.116 | 2.960 | 3.071 | 7,249 | -0.09(-2.73%) |
Aug 28, 2019 | 3.083 | 3.157 | 2.977 | 3.157 | 4,623 | +0.08(+2.67%) |
Aug 27, 2019 | 3.059 | 3.280 | 2.968 | 3.075 | 21,745 | +0.01(+0.30%) |
Aug 26, 2019 | 3.177 | 3.177 | 3.066 | 3.066 | 4,268 | -0.13(-4.14%) |
Aug 23, 2019 | 3.206 | 3.206 | 3.198 | 3.198 | 975 | +0.05(+1.70%) |
Aug 22, 2019 | 3.190 | 3.198 | 3.145 | 3.145 | 1,803 | -0.11(-3.41%) |
Aug 21, 2019 | 3.009 | 3.255 | 3.009 | 3.255 | 5,566 | +0.28(+9.37%) |
Aug 20, 2019 | 3.141 | 3.141 | 2.977 | 2.977 | 2,193 | -0.11(-3.68%) |
Aug 19, 2019 | 3.059 | 3.132 | 2.952 | 3.091 | 11,709 | +0.14(+4.66%) |
Aug 16, 2019 | 3.214 | 3.214 | 2.953 | 2.953 | 27,682 | -0.25(-7.67%) |
Aug 15, 2019 | 3.075 | 3.278 | 3.060 | 3.198 | 11,189 | +0.12(+4.00%) |
Aug 14, 2019 | 3.118 | 3.118 | 3.075 | 3.075 | 12,102 | +0.07(+2.18%) |
Aug 13, 2019 | 3.116 | 3.116 | 3.009 | 3.009 | 14,282 | -0.03(-1.08%) |
Aug 12, 2019 | 3.064 | 3.157 | 3.034 | 3.042 | 10,149 | -0.02(-0.54%) |
Aug 09, 2019 | 3.108 | 3.108 | 3.059 | 3.059 | 2,073 | +0.00(+0.00%) |
Aug 08, 2019 | 3.165 | 3.173 | 3.034 | 3.059 | 2,438 | -0.10(-3.12%) |
Aug 07, 2019 | 3.209 | 3.209 | 3.049 | 3.157 | 1,312 | +0.12(+4.05%) |
Aug 06, 2019 | 3.182 | 3.230 | 3.034 | 3.034 | 4,377 | -0.10(-3.14%) |
Aug 05, 2019 | 3.116 | 3.239 | 2.952 | 3.132 | 9,742 | +0.09(+2.96%) |
Aug 02, 2019 | 3.091 | 3.190 | 3.034 | 3.042 | 7,926 | -0.16(-4.87%) |
Aug 01, 2019 | 3.255 | 3.512 | 3.083 | 3.198 | 25,385 | +0.09(+2.90%) |
Jul 31, 2019 | 3.157 | 3.246 | 3.108 | 3.108 | 3,416 | -0.02(-0.54%) |
Jul 30, 2019 | 3.157 | 3.247 | 3.034 | 3.125 | 4,215 | +0.09(+2.99%) |
Jul 29, 2019 | 3.116 | 3.234 | 3.034 | 3.034 | 3,493 | -0.17(-5.37%) |
Jul 26, 2019 | 3.091 | 3.206 | 3.034 | 3.206 | 6,829 | +0.01(+0.26%) |
Jul 25, 2019 | 3.198 | 3.264 | 2.878 | 3.198 | 5,866 | -0.06(-1.79%) |
Jul 24, 2019 | 3.067 | 3.256 | 3.067 | 3.256 | 5,034 | +0.12(+3.74%) |
Jul 23, 2019 | 3.255 | 3.255 | 2.936 | 3.139 | 4,220 | -0.06(-1.84%) |
Jul 22, 2019 | 3.214 | 3.264 | 3.157 | 3.198 | 3,321 | +0.00(+0.00%) |
Jul 19, 2019 | 3.224 | 3.224 | 3.198 | 3.198 | 4,146 | -0.00(-0.00%) |
Jul 18, 2019 | 3.239 | 3.272 | 3.198 | 3.198 | 4,607 | -0.04(-1.27%) |
Jul 17, 2019 | 3.264 | 3.264 | 3.239 | 3.239 | 2,045 | -0.05(-1.49%) |
Jul 16, 2019 | 3.198 | 3.288 | 3.198 | 3.288 | 6,658 | +0.02(+0.55%) |
Jul 15, 2019 | 3.387 | 3.387 | 3.198 | 3.270 | 8,714 | +0.07(+2.26%) |
Jul 12, 2019 | 3.280 | 3.313 | 2.968 | 3.198 | 19,023 | -0.04(-1.30%) |
Jul 11, 2019 | 3.272 | 3.280 | 3.222 | 3.240 | 8,004 | +0.03(+1.05%) |
Jul 10, 2019 | 3.075 | 3.272 | 3.067 | 3.206 | 19,206 | -0.02(-0.76%) |
Jul 09, 2019 | 3.198 | 3.362 | 3.132 | 3.231 | 38,345 | -0.02(-0.51%) |
Jul 08, 2019 | 3.604 | 3.681 | 3.231 | 3.247 | 28,466 | -0.11(-3.21%) |
Jul 05, 2019 | 3.600 | 3.600 | 3.355 | 3.355 | 4,268 | +0.01(+0.28%) |
Jul 03, 2019 | 3.346 | 3.346 | 3.288 | 3.346 | 2,560 | -0.01(-0.43%) |
Jul 02, 2019 | 3.403 | 3.403 | 3.280 | 3.360 | 4,237 | -0.00(-0.06%) |