Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 3.655 | 3.655 | 3.620 | 3.620 | 1,200 | -0.08(-2.16%) |
Aug 29, 2019 | 3.682 | 3.700 | 3.682 | 3.700 | 1,060 | +0.03(+0.80%) |
Aug 28, 2019 | 3.658 | 3.735 | 3.658 | 3.671 | 3,700 | -0.03(-0.86%) |
Aug 27, 2019 | 3.675 | 3.702 | 3.550 | 3.702 | 1,081 | +0.03(+0.88%) |
Aug 26, 2019 | 3.450 | 3.670 | 3.450 | 3.670 | 837 | +0.16(+4.45%) |
Aug 23, 2019 | 3.652 | 3.652 | 3.500 | 3.514 | 1,200 | -0.10(-2.67%) |
Aug 22, 2019 | 3.456 | 3.701 | 3.456 | 3.610 | 4,889 | +0.19(+5.66%) |
Aug 21, 2019 | 3.410 | 3.440 | 3.400 | 3.417 | 145,790 | -0.02(-0.68%) |
Aug 20, 2019 | 3.390 | 3.440 | 3.300 | 3.440 | 22,358 | +0.04(+1.18%) |
Aug 19, 2019 | 3.370 | 3.430 | 3.290 | 3.400 | 22,452 | -0.01(-0.29%) |
Aug 16, 2019 | 3.400 | 3.440 | 3.400 | 3.410 | 4,400 | +0.00(+0.00%) |
Aug 15, 2019 | 3.480 | 3.490 | 3.400 | 3.410 | 13,369 | -0.04(-1.16%) |
Aug 14, 2019 | 3.550 | 3.680 | 3.450 | 3.450 | 24,635 | -0.15(-4.17%) |
Aug 13, 2019 | 3.540 | 3.800 | 3.520 | 3.600 | 18,443 | +0.10(+2.85%) |
Aug 12, 2019 | 3.500 | 3.500 | 3.500 | 3.500 | 1,384 | -0.18(-4.89%) |
Aug 09, 2019 | 3.500 | 3.680 | 3.500 | 3.680 | 11,400 | +0.19(+5.44%) |
Aug 08, 2019 | 3.630 | 3.730 | 3.490 | 3.490 | 2,661 | -0.09(-2.51%) |
Aug 07, 2019 | 3.610 | 3.690 | 3.530 | 3.580 | 2,669 | -0.12(-3.24%) |
Aug 06, 2019 | 3.741 | 3.741 | 3.618 | 3.700 | 855 | +0.09(+2.49%) |
Aug 05, 2019 | 3.563 | 3.610 | 3.563 | 3.610 | 4,394 | -0.16(-4.34%) |
Aug 02, 2019 | 3.600 | 3.774 | 3.600 | 3.774 | 2,000 | +0.22(+6.31%) |
Aug 01, 2019 | 3.750 | 3.750 | 3.550 | 3.550 | 3,903 | -0.05(-1.39%) |
Jul 31, 2019 | 3.750 | 3.770 | 3.600 | 3.600 | 15,144 | -0.12(-3.36%) |
Jul 30, 2019 | 3.700 | 3.750 | 3.616 | 3.725 | 10,892 | +0.04(+1.22%) |
Jul 29, 2019 | 3.610 | 3.790 | 3.520 | 3.680 | 9,790 | +0.04(+1.10%) |
Jul 26, 2019 | 3.670 | 3.710 | 3.580 | 3.640 | 12,300 | -0.06(-1.62%) |
Jul 25, 2019 | 3.700 | 3.720 | 3.700 | 3.700 | 5,745 | +0.00(+0.00%) |
Jul 24, 2019 | 3.690 | 3.700 | 3.650 | 3.700 | 10,020 | -0.01(-0.22%) |
Jul 23, 2019 | 3.680 | 3.708 | 3.660 | 3.708 | 1,466 | +0.05(+1.32%) |
Jul 22, 2019 | 3.662 | 3.662 | 3.650 | 3.660 | 2,452 | +0.05(+1.39%) |
Jul 19, 2019 | 3.670 | 3.670 | 3.600 | 3.610 | 6,700 | -0.12(-3.23%) |
Jul 18, 2019 | 3.722 | 3.730 | 3.722 | 3.730 | 378 | +0.03(+0.82%) |
Jul 17, 2019 | 3.685 | 3.700 | 3.685 | 3.700 | 868 | -0.02(-0.48%) |
Jul 16, 2019 | 3.765 | 3.785 | 3.718 | 3.718 | 1,621 | +0.05(+1.31%) |
Jul 15, 2019 | 3.650 | 3.717 | 3.650 | 3.670 | 1,386 | -0.02(-0.54%) |
Jul 12, 2019 | 3.700 | 3.740 | 3.689 | 3.690 | 6,500 | -0.02(-0.40%) |
Jul 11, 2019 | 3.766 | 3.800 | 3.690 | 3.705 | 20,042 | -0.05(-1.46%) |
Jul 10, 2019 | 3.760 | 3.800 | 3.750 | 3.760 | 9,135 | +0.00(+0.00%) |
Jul 09, 2019 | 3.750 | 3.760 | 3.719 | 3.760 | 13,187 | +0.04(+1.08%) |
Jul 08, 2019 | 3.765 | 3.765 | 3.720 | 3.720 | 5,269 | +0.02(+0.54%) |
Jul 05, 2019 | 3.700 | 3.700 | 3.700 | 3.700 | 400 | -0.02(-0.67%) |
Jul 03, 2019 | 3.700 | 3.751 | 3.700 | 3.725 | 1,400 | +0.00(+0.13%) |
Jul 02, 2019 | 3.700 | 3.739 | 3.700 | 3.720 | 1,614 | +0.05(+1.36%) |
Jul 01, 2019 | 3.720 | 3.800 | 3.670 | 3.670 | 8,307 | +0.02(+0.55%) |
Jun 28, 2019 | 3.780 | 3.800 | 3.650 | 3.650 | 22,400 | -0.10(-2.67%) |
Jun 27, 2019 | 3.723 | 3.780 | 3.723 | 3.750 | 9,118 | +0.04(+1.08%) |
Jun 26, 2019 | 3.710 | 3.735 | 3.710 | 3.710 | 1,540 | -0.02(-0.54%) |
Jun 25, 2019 | 3.710 | 3.730 | 3.670 | 3.730 | 2,323 | +0.10(+2.75%) |
Jun 24, 2019 | 3.710 | 3.729 | 3.620 | 3.630 | 11,331 | -0.10(-2.57%) |
Jun 21, 2019 | 3.690 | 3.779 | 3.650 | 3.726 | 8,500 | +0.02(+0.45%) |
Jun 20, 2019 | 3.650 | 3.719 | 3.650 | 3.709 | 8,915 | +0.05(+1.34%) |
Jun 19, 2019 | 3.650 | 3.700 | 3.650 | 3.660 | 6,758 | -0.02(-0.68%) |
Jun 18, 2019 | 3.660 | 3.691 | 3.660 | 3.685 | 2,348 | +0.01(+0.38%) |
Jun 17, 2019 | 3.710 | 3.710 | 3.650 | 3.671 | 3,560 | -0.04(-1.08%) |
Jun 14, 2019 | 3.700 | 3.720 | 3.650 | 3.711 | 5,200 | -0.01(-0.24%) |
Jun 13, 2019 | 3.710 | 3.720 | 3.710 | 3.720 | 304 | +0.02(+0.54%) |
Jun 12, 2019 | 3.750 | 3.784 | 3.700 | 3.700 | 6,270 | -0.05(-1.33%) |
Jun 11, 2019 | 3.719 | 3.777 | 3.700 | 3.750 | 5,194 | +0.09(+2.41%) |
Jun 10, 2019 | 3.730 | 3.786 | 3.640 | 3.662 | 8,732 | -0.10(-2.62%) |
Jun 07, 2019 | 3.800 | 3.800 | 3.760 | 3.760 | 1,800 | -0.04(-1.05%) |
Jun 06, 2019 | 3.771 | 3.800 | 3.771 | 3.800 | 14,946 | +0.05(+1.39%) |
Jun 05, 2019 | 3.650 | 3.875 | 3.650 | 3.748 | 26,839 | +0.13(+3.51%) |
Jun 04, 2019 | 3.762 | 3.762 | 3.621 | 3.621 | 581 | -0.17(-4.46%) |