Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 4.152 | 4.443 | 4.095 | 4.443 | 86,784 | +0.26(+6.29%) |
Sep 27, 2019 | 4.017 | 4.308 | 4.017 | 4.180 | 153,188 | +0.11(+2.80%) |
Sep 26, 2019 | 3.853 | 4.066 | 3.839 | 4.066 | 31,915 | +0.21(+5.54%) |
Sep 25, 2019 | 3.917 | 3.960 | 3.839 | 3.853 | 18,389 | -0.06(-1.45%) |
Sep 24, 2019 | 3.889 | 3.924 | 3.840 | 3.910 | 26,690 | +0.04(+1.10%) |
Sep 23, 2019 | 3.796 | 3.867 | 3.604 | 3.867 | 85,743 | -0.01(-0.18%) |
Sep 20, 2019 | 3.725 | 3.874 | 3.725 | 3.874 | 40,372 | +0.12(+3.22%) |
Sep 19, 2019 | 3.725 | 3.803 | 3.725 | 3.753 | 62,471 | +0.00(+0.00%) |
Sep 18, 2019 | 3.746 | 3.846 | 3.729 | 3.753 | 51,818 | -0.06(-1.68%) |
Sep 17, 2019 | 3.796 | 3.867 | 3.746 | 3.817 | 11,274 | -0.01(-0.19%) |
Sep 16, 2019 | 3.810 | 3.825 | 3.768 | 3.825 | 13,592 | +0.09(+2.28%) |
Sep 13, 2019 | 3.796 | 3.796 | 3.725 | 3.739 | 61,613 | -0.09(-2.41%) |
Sep 12, 2019 | 3.761 | 3.867 | 3.732 | 3.832 | 50,456 | +0.11(+2.86%) |
Sep 11, 2019 | 3.739 | 3.804 | 3.711 | 3.725 | 101,185 | -0.01(-0.37%) |
Sep 10, 2019 | 3.816 | 3.823 | 3.739 | 3.739 | 17,392 | -0.09(-2.38%) |
Sep 09, 2019 | 3.746 | 3.830 | 3.746 | 3.830 | 21,432 | +0.11(+3.01%) |
Sep 06, 2019 | 3.781 | 3.816 | 3.701 | 3.718 | 11,425 | +0.01(+0.38%) |
Sep 05, 2019 | 3.676 | 3.781 | 3.648 | 3.704 | 31,406 | +0.03(+0.86%) |
Sep 04, 2019 | 3.781 | 3.781 | 3.596 | 3.673 | 26,658 | -0.12(-3.05%) |
Sep 03, 2019 | 3.760 | 3.788 | 3.718 | 3.788 | 11,983 | +0.04(+0.93%) |
Aug 30, 2019 | 3.641 | 3.753 | 3.641 | 3.753 | 1,142 | +0.13(+3.48%) |
Aug 29, 2019 | 3.613 | 3.746 | 3.613 | 3.627 | 14,191 | -0.05(-1.33%) |
Aug 28, 2019 | 3.606 | 3.742 | 3.589 | 3.676 | 22,713 | +0.06(+1.55%) |
Aug 27, 2019 | 3.725 | 3.725 | 3.620 | 3.620 | 58,884 | -0.11(-2.82%) |
Aug 26, 2019 | 3.732 | 3.732 | 3.613 | 3.725 | 48,267 | +0.01(+0.38%) |
Aug 23, 2019 | 3.655 | 3.711 | 3.655 | 3.711 | 20,137 | +0.04(+0.95%) |
Aug 22, 2019 | 3.592 | 3.708 | 3.592 | 3.676 | 26,142 | -0.04(-1.13%) |
Aug 21, 2019 | 3.662 | 3.718 | 3.662 | 3.718 | 14,133 | +0.04(+1.14%) |
Aug 20, 2019 | 3.662 | 3.711 | 3.662 | 3.676 | 25,808 | -0.01(-0.38%) |
Aug 19, 2019 | 3.641 | 3.711 | 3.578 | 3.690 | 26,496 | +0.01(+0.38%) |
Aug 16, 2019 | 3.627 | 3.704 | 3.501 | 3.676 | 27,420 | +0.00(+0.00%) |
Aug 15, 2019 | 3.606 | 3.711 | 3.556 | 3.676 | 85,858 | +0.06(+1.74%) |
Aug 14, 2019 | 3.536 | 3.738 | 3.536 | 3.613 | 55,502 | +0.17(+4.88%) |
Aug 13, 2019 | 3.431 | 3.445 | 3.361 | 3.445 | 22,742 | +0.01(+0.20%) |
Aug 12, 2019 | 3.417 | 3.445 | 3.382 | 3.438 | 18,153 | +0.03(+0.93%) |
Aug 09, 2019 | 3.326 | 3.424 | 3.326 | 3.406 | 17,566 | +0.08(+2.42%) |
Aug 08, 2019 | 3.315 | 3.361 | 3.315 | 3.326 | 6,556 | +0.00(+0.00%) |
Aug 07, 2019 | 3.307 | 3.340 | 3.307 | 3.326 | 5,267 | +0.01(+0.21%) |
Aug 06, 2019 | 3.291 | 3.340 | 3.291 | 3.319 | 18,346 | -0.01(-0.42%) |
Aug 05, 2019 | 3.291 | 3.340 | 3.186 | 3.333 | 35,407 | +0.03(+0.85%) |
Aug 02, 2019 | 3.221 | 3.305 | 3.221 | 3.305 | 24,850 | +0.08(+2.61%) |
Aug 01, 2019 | 3.284 | 3.291 | 3.221 | 3.221 | 26,648 | +0.00(+0.00%) |
Jul 31, 2019 | 3.305 | 3.312 | 3.221 | 3.221 | 15,751 | -0.04(-1.29%) |
Jul 30, 2019 | 3.235 | 3.312 | 3.235 | 3.263 | 58,649 | +0.06(+1.97%) |
Jul 29, 2019 | 3.200 | 3.312 | 3.174 | 3.200 | 14,385 | -0.01(-0.22%) |
Jul 26, 2019 | 3.242 | 3.305 | 3.207 | 3.207 | 6,569 | -0.03(-1.01%) |
Jul 25, 2019 | 3.193 | 3.305 | 3.193 | 3.240 | 320,024 | +0.05(+1.47%) |
Jul 24, 2019 | 3.193 | 3.246 | 3.186 | 3.193 | 47,302 | -0.03(-0.87%) |
Jul 23, 2019 | 3.186 | 3.228 | 3.183 | 3.221 | 50,584 | -0.04(-1.08%) |
Jul 22, 2019 | 3.228 | 3.256 | 3.186 | 3.256 | 50,038 | +0.04(+1.09%) |
Jul 19, 2019 | 3.179 | 3.221 | 3.165 | 3.221 | 27,278 | +0.06(+1.77%) |
Jul 18, 2019 | 3.186 | 3.186 | 3.158 | 3.165 | 6,850 | -0.07(-2.16%) |
Jul 17, 2019 | 3.130 | 3.242 | 3.130 | 3.235 | 24,467 | +0.08(+2.67%) |
Jul 16, 2019 | 3.165 | 3.260 | 3.151 | 3.151 | 19,090 | -0.11(-3.43%) |
Jul 15, 2019 | 3.151 | 3.263 | 3.137 | 3.263 | 14,457 | +0.16(+5.19%) |
Jul 12, 2019 | 3.102 | 3.193 | 3.081 | 3.102 | 23,707 | +0.01(+0.31%) |
Jul 11, 2019 | 3.137 | 3.143 | 3.088 | 3.092 | 11,289 | -0.06(-1.86%) |
Jul 10, 2019 | 3.130 | 3.200 | 3.124 | 3.151 | 16,758 | -0.02(-0.66%) |
Jul 09, 2019 | 3.137 | 3.172 | 3.096 | 3.172 | 11,269 | +0.09(+2.95%) |
Jul 08, 2019 | 3.137 | 3.140 | 3.081 | 3.081 | 20,731 | -0.04(-1.26%) |
Jul 05, 2019 | 3.095 | 3.191 | 3.095 | 3.120 | 30,562 | -0.07(-2.07%) |
Jul 03, 2019 | 3.165 | 3.186 | 3.109 | 3.186 | 6,855 | +0.03(+0.89%) |
Jul 02, 2019 | 3.144 | 3.186 | 3.074 | 3.158 | 19,810 | -0.03(-0.88%) |