Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 3.873 | 4.028 | 3.865 | 4.012 | 180,941 | +0.08(+1.96%) |
Sep 27, 2019 | 4.005 | 4.043 | 3.896 | 3.935 | 95,333 | -0.06(-1.55%) |
Sep 26, 2019 | 3.920 | 4.020 | 3.889 | 3.997 | 116,648 | +0.09(+2.36%) |
Sep 25, 2019 | 3.889 | 3.935 | 3.843 | 3.905 | 107,772 | +0.01(+0.20%) |
Sep 24, 2019 | 3.882 | 3.951 | 3.837 | 3.897 | 250,056 | +0.06(+1.60%) |
Sep 23, 2019 | 3.767 | 3.866 | 3.759 | 3.836 | 167,669 | +0.05(+1.21%) |
Sep 20, 2019 | 3.767 | 3.820 | 3.750 | 3.790 | 90,727 | +0.02(+0.41%) |
Sep 19, 2019 | 3.828 | 3.828 | 3.736 | 3.774 | 89,319 | -0.02(-0.61%) |
Sep 18, 2019 | 3.897 | 3.897 | 3.759 | 3.797 | 102,455 | -0.06(-1.59%) |
Sep 17, 2019 | 3.882 | 3.935 | 3.774 | 3.859 | 133,181 | -0.04(-0.98%) |
Sep 16, 2019 | 3.912 | 4.024 | 3.790 | 3.897 | 506,488 | +0.17(+4.53%) |
Sep 13, 2019 | 3.721 | 3.736 | 3.675 | 3.728 | 110,280 | +0.02(+0.62%) |
Sep 12, 2019 | 3.728 | 3.736 | 3.652 | 3.705 | 313,589 | -0.02(-0.62%) |
Sep 11, 2019 | 3.782 | 3.828 | 3.721 | 3.728 | 134,539 | -0.08(-2.22%) |
Sep 10, 2019 | 3.782 | 3.889 | 3.767 | 3.813 | 125,650 | +0.03(+0.81%) |
Sep 09, 2019 | 3.721 | 3.793 | 3.698 | 3.782 | 91,148 | +0.08(+2.07%) |
Sep 06, 2019 | 3.644 | 3.734 | 3.644 | 3.705 | 70,000 | +0.04(+1.05%) |
Sep 05, 2019 | 3.682 | 3.739 | 3.613 | 3.667 | 145,219 | +0.01(+0.21%) |
Sep 04, 2019 | 3.713 | 3.744 | 3.659 | 3.659 | 110,821 | -0.06(-1.65%) |
Sep 03, 2019 | 3.744 | 3.770 | 3.690 | 3.721 | 71,227 | -0.09(-2.41%) |
Aug 30, 2019 | 3.759 | 3.836 | 3.744 | 3.813 | 62,831 | +0.00(+0.00%) |
Aug 29, 2019 | 3.759 | 3.843 | 3.729 | 3.813 | 116,933 | +0.04(+1.09%) |
Aug 28, 2019 | 3.673 | 3.840 | 3.673 | 3.772 | 98,737 | +0.07(+1.85%) |
Aug 27, 2019 | 3.711 | 3.749 | 3.658 | 3.703 | 254,206 | +0.02(+0.62%) |
Aug 26, 2019 | 3.650 | 3.734 | 3.635 | 3.680 | 112,879 | +0.06(+1.68%) |
Aug 23, 2019 | 3.741 | 3.802 | 3.604 | 3.620 | 170,168 | -0.18(-4.80%) |
Aug 22, 2019 | 3.802 | 3.886 | 3.768 | 3.802 | 340,366 | +0.07(+1.83%) |
Aug 21, 2019 | 3.810 | 3.863 | 3.711 | 3.734 | 183,221 | +0.02(+0.61%) |
Aug 20, 2019 | 3.726 | 3.817 | 3.703 | 3.711 | 222,135 | -0.03(-0.81%) |
Aug 19, 2019 | 3.795 | 3.802 | 3.688 | 3.741 | 66,622 | -0.07(-1.80%) |
Aug 16, 2019 | 3.650 | 3.840 | 3.650 | 3.810 | 112,437 | +0.18(+5.03%) |
Aug 15, 2019 | 3.711 | 3.749 | 3.612 | 3.627 | 136,736 | -0.05(-1.45%) |
Aug 14, 2019 | 3.802 | 3.802 | 3.658 | 3.680 | 184,309 | -0.11(-2.81%) |
Aug 13, 2019 | 3.718 | 3.833 | 3.718 | 3.787 | 145,522 | +0.04(+1.01%) |
Aug 12, 2019 | 3.772 | 3.855 | 3.726 | 3.749 | 136,039 | -0.02(-0.60%) |
Aug 09, 2019 | 3.840 | 3.871 | 3.734 | 3.772 | 183,450 | -0.09(-2.36%) |
Aug 08, 2019 | 3.886 | 3.886 | 3.802 | 3.863 | 173,741 | -0.01(-0.20%) |
Aug 07, 2019 | 3.802 | 3.878 | 3.772 | 3.871 | 199,917 | +0.05(+1.19%) |
Aug 06, 2019 | 3.878 | 3.916 | 3.810 | 3.825 | 213,298 | -0.09(-2.33%) |
Aug 05, 2019 | 3.855 | 4.007 | 3.825 | 3.916 | 286,185 | +0.02(+0.39%) |
Aug 02, 2019 | 3.969 | 3.977 | 3.825 | 3.901 | 85,478 | -0.08(-1.91%) |
Aug 01, 2019 | 3.992 | 4.030 | 3.916 | 3.977 | 144,128 | -0.04(-0.95%) |
Jul 31, 2019 | 4.038 | 4.083 | 4.007 | 4.015 | 70,263 | -0.05(-1.31%) |
Jul 30, 2019 | 3.969 | 4.099 | 3.954 | 4.068 | 122,793 | +0.08(+1.99%) |
Jul 29, 2019 | 3.929 | 4.064 | 3.906 | 3.989 | 336,800 | +0.04(+0.95%) |
Jul 26, 2019 | 3.981 | 4.064 | 3.876 | 3.951 | 170,409 | -0.08(-1.87%) |
Jul 25, 2019 | 4.147 | 4.185 | 3.974 | 4.027 | 176,428 | -0.11(-2.73%) |
Jul 24, 2019 | 4.012 | 4.155 | 3.948 | 4.140 | 337,594 | +0.17(+4.37%) |
Jul 23, 2019 | 3.831 | 3.974 | 3.770 | 3.966 | 331,212 | +0.14(+3.54%) |
Jul 22, 2019 | 3.929 | 3.974 | 3.816 | 3.831 | 227,658 | -0.14(-3.61%) |
Jul 19, 2019 | 4.027 | 4.064 | 3.929 | 3.974 | 290,955 | -0.07(-1.68%) |
Jul 18, 2019 | 4.147 | 4.162 | 3.966 | 4.042 | 264,680 | -0.11(-2.72%) |
Jul 17, 2019 | 4.200 | 4.291 | 4.132 | 4.155 | 144,707 | -0.08(-1.96%) |
Jul 16, 2019 | 4.260 | 4.383 | 4.200 | 4.238 | 217,747 | -0.02(-0.35%) |
Jul 15, 2019 | 4.359 | 4.359 | 4.230 | 4.253 | 171,300 | -0.08(-1.74%) |
Jul 12, 2019 | 4.328 | 4.385 | 4.306 | 4.328 | 126,646 | -0.04(-0.86%) |
Jul 11, 2019 | 4.426 | 4.434 | 4.306 | 4.366 | 141,462 | -0.02(-0.34%) |
Jul 10, 2019 | 4.336 | 4.426 | 4.313 | 4.381 | 127,002 | +0.05(+1.04%) |
Jul 09, 2019 | 4.359 | 4.411 | 4.306 | 4.336 | 137,690 | +0.06(+1.41%) |
Jul 08, 2019 | 4.351 | 4.389 | 4.260 | 4.276 | 110,644 | -0.08(-1.73%) |
Jul 05, 2019 | 4.336 | 4.419 | 4.336 | 4.351 | 110,600 | +0.02(+0.35%) |
Jul 03, 2019 | 4.381 | 4.396 | 4.291 | 4.336 | 73,070 | -0.06(-1.37%) |
Jul 02, 2019 | 4.479 | 4.521 | 4.343 | 4.396 | 60,668 | -0.13(-2.83%) |