Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 3.370 | 3.450 | 3.290 | 3.330 | 63,757 | -0.09(-2.63%) |
Sep 27, 2019 | 3.480 | 3.510 | 3.360 | 3.420 | 86,000 | -0.04(-1.16%) |
Sep 26, 2019 | 3.550 | 3.730 | 3.390 | 3.460 | 130,644 | -0.10(-2.81%) |
Sep 25, 2019 | 3.437 | 3.630 | 3.420 | 3.560 | 79,236 | -0.02(-0.56%) |
Sep 24, 2019 | 3.460 | 3.720 | 3.320 | 3.580 | 128,852 | +0.12(+3.47%) |
Sep 23, 2019 | 3.450 | 3.470 | 3.340 | 3.460 | 66,985 | +0.08(+2.37%) |
Sep 20, 2019 | 3.410 | 3.460 | 3.340 | 3.380 | 174,500 | -0.03(-0.88%) |
Sep 19, 2019 | 3.440 | 3.520 | 3.360 | 3.410 | 74,028 | -0.02(-0.58%) |
Sep 18, 2019 | 3.410 | 3.590 | 3.350 | 3.430 | 77,654 | +0.02(+0.59%) |
Sep 17, 2019 | 3.410 | 3.500 | 3.310 | 3.410 | 153,920 | -0.03(-0.87%) |
Sep 16, 2019 | 3.570 | 3.590 | 3.430 | 3.440 | 138,655 | -0.08(-2.27%) |
Sep 13, 2019 | 3.590 | 3.630 | 3.510 | 3.520 | 98,200 | -0.05(-1.40%) |
Sep 12, 2019 | 3.740 | 3.820 | 3.560 | 3.570 | 129,535 | -0.16(-4.29%) |
Sep 11, 2019 | 3.840 | 3.930 | 3.610 | 3.730 | 156,646 | -0.10(-2.61%) |
Sep 10, 2019 | 3.810 | 3.910 | 3.700 | 3.830 | 95,952 | +0.01(+0.26%) |
Sep 09, 2019 | 3.550 | 3.870 | 3.520 | 3.820 | 85,331 | +0.28(+7.91%) |
Sep 06, 2019 | 3.530 | 3.640 | 3.430 | 3.540 | 73,000 | +0.03(+0.85%) |
Sep 05, 2019 | 3.430 | 3.560 | 3.370 | 3.510 | 82,747 | +0.14(+4.15%) |
Sep 04, 2019 | 3.560 | 3.560 | 3.320 | 3.370 | 112,565 | -0.10(-2.88%) |
Sep 03, 2019 | 3.720 | 3.775 | 3.410 | 3.470 | 109,025 | -0.30(-7.96%) |
Aug 30, 2019 | 3.790 | 3.810 | 3.670 | 3.770 | 39,900 | +0.01(+0.27%) |
Aug 29, 2019 | 3.700 | 3.820 | 3.620 | 3.760 | 74,185 | +0.11(+3.01%) |
Aug 28, 2019 | 3.600 | 3.760 | 3.538 | 3.650 | 66,827 | +0.03(+0.83%) |
Aug 27, 2019 | 3.760 | 3.790 | 3.530 | 3.620 | 50,902 | -0.11(-2.95%) |
Aug 26, 2019 | 3.730 | 3.820 | 3.670 | 3.730 | 72,843 | +0.07(+1.91%) |
Aug 23, 2019 | 3.800 | 3.800 | 3.580 | 3.660 | 95,100 | -0.20(-5.18%) |
Aug 22, 2019 | 3.930 | 4.048 | 3.830 | 3.860 | 116,459 | +0.07(+1.85%) |
Aug 21, 2019 | 3.750 | 3.820 | 3.700 | 3.790 | 93,702 | +0.07(+1.88%) |
Aug 20, 2019 | 3.840 | 3.860 | 3.670 | 3.720 | 144,442 | -0.13(-3.38%) |
Aug 19, 2019 | 4.030 | 4.030 | 3.750 | 3.850 | 146,194 | -0.11(-2.78%) |
Aug 16, 2019 | 3.960 | 4.085 | 3.840 | 3.960 | 178,500 | +0.02(+0.51%) |
Aug 15, 2019 | 4.090 | 4.160 | 3.910 | 3.940 | 145,009 | -0.17(-4.14%) |
Aug 14, 2019 | 4.150 | 4.280 | 4.020 | 4.110 | 110,191 | -0.14(-3.29%) |
Aug 13, 2019 | 4.340 | 4.470 | 4.165 | 4.250 | 134,016 | -0.04(-0.93%) |
Aug 12, 2019 | 4.150 | 4.350 | 4.050 | 4.290 | 125,524 | +0.09(+2.14%) |
Aug 09, 2019 | 4.130 | 4.300 | 4.130 | 4.200 | 168,900 | +0.02(+0.48%) |
Aug 08, 2019 | 4.030 | 4.260 | 3.980 | 4.180 | 163,750 | +0.14(+3.47%) |
Aug 07, 2019 | 4.080 | 4.250 | 3.910 | 4.040 | 207,327 | +0.02(+0.50%) |
Aug 06, 2019 | 4.030 | 4.140 | 3.870 | 4.020 | 141,623 | +0.01(+0.25%) |
Aug 05, 2019 | 4.150 | 4.250 | 3.930 | 4.010 | 231,395 | -0.26(-6.09%) |
Aug 02, 2019 | 4.650 | 4.690 | 4.250 | 4.270 | 158,100 | -0.44(-9.34%) |
Aug 01, 2019 | 4.800 | 5.100 | 4.650 | 4.710 | 103,118 | -0.08(-1.67%) |
Jul 31, 2019 | 4.870 | 5.060 | 4.710 | 4.790 | 283,357 | -0.07(-1.44%) |
Jul 30, 2019 | 4.710 | 4.918 | 4.680 | 4.860 | 113,535 | +0.08(+1.67%) |
Jul 29, 2019 | 4.860 | 4.880 | 4.550 | 4.780 | 160,926 | -0.09(-1.85%) |
Jul 26, 2019 | 4.630 | 4.980 | 4.601 | 4.870 | 290,600 | +0.28(+6.10%) |
Jul 25, 2019 | 4.410 | 4.720 | 4.260 | 4.590 | 410,777 | +0.07(+1.55%) |
Jul 24, 2019 | 5.110 | 5.110 | 4.400 | 4.520 | 3,451,664 | +0.43(+10.51%) |
Jul 23, 2019 | 4.190 | 4.250 | 4.070 | 4.090 | 155,676 | -0.08(-1.92%) |
Jul 22, 2019 | 4.120 | 4.200 | 4.010 | 4.170 | 38,858 | +0.04(+0.97%) |
Jul 19, 2019 | 4.160 | 4.290 | 4.100 | 4.130 | 51,800 | -0.08(-1.90%) |
Jul 18, 2019 | 4.270 | 4.270 | 4.130 | 4.210 | 34,028 | -0.05(-1.17%) |
Jul 17, 2019 | 4.300 | 4.430 | 4.230 | 4.260 | 43,092 | -0.05(-1.16%) |
Jul 16, 2019 | 4.290 | 4.490 | 4.270 | 4.310 | 68,446 | +0.03(+0.70%) |
Jul 15, 2019 | 4.410 | 4.410 | 4.240 | 4.280 | 39,855 | -0.16(-3.60%) |
Jul 12, 2019 | 4.550 | 4.660 | 4.310 | 4.440 | 60,600 | -0.05(-1.11%) |
Jul 11, 2019 | 4.280 | 4.610 | 4.110 | 4.490 | 159,012 | +0.23(+5.40%) |
Jul 10, 2019 | 4.370 | 4.450 | 4.150 | 4.260 | 86,531 | -0.07(-1.62%) |
Jul 09, 2019 | 4.280 | 4.470 | 4.280 | 4.330 | 74,113 | +0.02(+0.46%) |
Jul 08, 2019 | 4.450 | 4.630 | 4.260 | 4.310 | 86,561 | -0.26(-5.69%) |
Jul 05, 2019 | 4.610 | 4.760 | 4.400 | 4.570 | 32,200 | -0.05(-1.08%) |
Jul 03, 2019 | 4.770 | 4.810 | 4.620 | 4.620 | 33,800 | -0.14(-2.94%) |
Jul 02, 2019 | 4.970 | 5.000 | 4.660 | 4.760 | 83,936 | -0.17(-3.45%) |