Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 3.470 | 3.550 | 3.440 | 3.440 | 408,516 | -0.05(-1.43%) |
Sep 27, 2019 | 3.590 | 3.630 | 3.470 | 3.490 | 411,337 | -0.11(-3.06%) |
Sep 26, 2019 | 3.660 | 3.660 | 3.540 | 3.600 | 457,031 | -0.06(-1.64%) |
Sep 25, 2019 | 3.580 | 3.690 | 3.550 | 3.660 | 479,464 | +0.04(+1.10%) |
Sep 24, 2019 | 3.580 | 3.630 | 3.530 | 3.620 | 406,822 | -0.01(-0.28%) |
Sep 23, 2019 | 3.550 | 3.640 | 3.520 | 3.630 | 353,757 | +0.05(+1.40%) |
Sep 20, 2019 | 3.570 | 3.630 | 3.510 | 3.580 | 704,535 | +0.01(+0.28%) |
Sep 19, 2019 | 3.590 | 3.620 | 3.550 | 3.570 | 382,564 | -0.02(-0.56%) |
Sep 18, 2019 | 3.740 | 3.750 | 3.560 | 3.590 | 706,942 | -0.17(-4.52%) |
Sep 17, 2019 | 3.740 | 3.770 | 3.690 | 3.760 | 496,343 | -0.04(-1.05%) |
Sep 16, 2019 | 3.780 | 3.860 | 3.750 | 3.800 | 636,198 | -0.08(-2.06%) |
Sep 13, 2019 | 3.780 | 3.930 | 3.770 | 3.880 | 1,492,603 | +0.16(+4.30%) |
Sep 12, 2019 | 3.600 | 3.740 | 3.590 | 3.720 | 819,039 | +0.14(+3.91%) |
Sep 11, 2019 | 3.580 | 3.630 | 3.540 | 3.580 | 520,093 | +0.01(+0.28%) |
Sep 10, 2019 | 3.530 | 3.580 | 3.460 | 3.570 | 1,009,563 | +0.02(+0.56%) |
Sep 09, 2019 | 3.520 | 3.570 | 3.430 | 3.550 | 557,559 | +0.03(+0.85%) |
Sep 06, 2019 | 3.720 | 3.720 | 3.510 | 3.520 | 832,141 | -0.17(-4.61%) |
Sep 05, 2019 | 3.640 | 3.720 | 3.630 | 3.690 | 537,683 | +0.11(+3.07%) |
Sep 04, 2019 | 3.720 | 3.750 | 3.550 | 3.580 | 947,095 | -0.08(-2.19%) |
Sep 03, 2019 | 3.710 | 3.730 | 3.630 | 3.660 | 571,358 | -0.06(-1.61%) |
Aug 30, 2019 | 3.720 | 3.720 | 3.720 | 0 | +0.07(+1.92%) | |
Aug 29, 2019 | 3.620 | 3.760 | 3.600 | 3.650 | 603,966 | +0.09(+2.53%) |
Aug 28, 2019 | 3.520 | 3.640 | 3.490 | 3.560 | 841,945 | +0.04(+1.14%) |
Aug 27, 2019 | 3.550 | 3.570 | 3.460 | 3.520 | 695,316 | +0.00(+0.00%) |
Aug 26, 2019 | 3.520 | 3.600 | 3.510 | 3.520 | 358,596 | +0.04(+1.15%) |
Aug 23, 2019 | 3.520 | 3.560 | 3.480 | 3.480 | 660,552 | -0.05(-1.42%) |
Aug 22, 2019 | 3.550 | 3.590 | 3.500 | 3.530 | 708,200 | -0.03(-0.84%) |
Aug 21, 2019 | 3.640 | 3.680 | 3.530 | 3.560 | 764,445 | -0.08(-2.20%) |
Aug 20, 2019 | 3.760 | 3.760 | 3.640 | 3.640 | 684,348 | -0.11(-2.93%) |
Aug 19, 2019 | 3.730 | 3.830 | 3.730 | 3.750 | 802,916 | +0.08(+2.18%) |
Aug 16, 2019 | 3.770 | 3.770 | 3.620 | 3.670 | 726,504 | -0.03(-0.81%) |
Aug 15, 2019 | 3.670 | 3.730 | 3.620 | 3.700 | 631,043 | +0.04(+1.09%) |
Aug 14, 2019 | 3.700 | 3.720 | 3.640 | 3.660 | 485,204 | -0.07(-1.88%) |
Aug 13, 2019 | 3.650 | 3.820 | 3.650 | 3.730 | 949,820 | +0.06(+1.63%) |
Aug 12, 2019 | 3.670 | 3.760 | 3.660 | 3.670 | 590,824 | -0.05(-1.34%) |
Aug 09, 2019 | 3.970 | 4.000 | 3.700 | 3.720 | 1,683,182 | -0.28(-7.00%) |
Aug 08, 2019 | 3.800 | 4.050 | 3.790 | 4.000 | 794,814 | +0.23(+6.10%) |
Aug 07, 2019 | 3.860 | 3.870 | 3.650 | 3.770 | 2,080,852 | -0.12(-3.08%) |
Aug 06, 2019 | 3.950 | 3.970 | 3.820 | 3.890 | 1,035,309 | -0.11(-2.75%) |
Aug 02, 2019 | 4.000 | 4.000 | 4.000 | 0 | -0.05(-1.23%) | |
Aug 01, 2019 | 4.060 | 4.130 | 3.960 | 4.050 | 1,135,866 | -0.09(-2.17%) |
Jul 31, 2019 | 4.180 | 4.230 | 4.100 | 4.140 | 647,380 | -0.05(-1.19%) |
Jul 30, 2019 | 4.230 | 4.300 | 4.170 | 4.190 | 766,886 | -0.03(-0.71%) |
Jul 29, 2019 | 4.150 | 4.230 | 4.030 | 4.220 | 797,468 | +0.13(+3.18%) |
Jul 26, 2019 | 4.050 | 4.150 | 4.040 | 4.090 | 392,627 | +0.02(+0.49%) |
Jul 25, 2019 | 4.080 | 4.160 | 4.020 | 4.070 | 588,704 | -0.02(-0.49%) |
Jul 24, 2019 | 4.080 | 4.180 | 4.020 | 4.090 | 584,104 | -0.03(-0.73%) |
Jul 23, 2019 | 4.170 | 4.200 | 3.910 | 4.120 | 1,420,366 | -0.06(-1.44%) |
Jul 22, 2019 | 4.180 | 4.320 | 4.150 | 4.180 | 871,010 | +0.00(+0.00%) |
Jul 19, 2019 | 4.240 | 4.270 | 4.160 | 4.180 | 1,864,149 | -0.03(-0.71%) |
Jul 18, 2019 | 4.200 | 4.240 | 4.150 | 4.210 | 751,847 | +0.00(+0.00%) |
Jul 17, 2019 | 4.230 | 4.240 | 4.190 | 4.210 | 630,494 | -0.02(-0.47%) |
Jul 16, 2019 | 4.200 | 4.330 | 4.190 | 4.230 | 926,258 | +0.03(+0.71%) |
Jul 15, 2019 | 4.230 | 4.270 | 4.180 | 4.200 | 389,066 | +0.02(+0.48%) |
Jul 12, 2019 | 4.130 | 4.200 | 4.100 | 4.180 | 588,787 | +0.05(+1.21%) |
Jul 11, 2019 | 4.200 | 4.230 | 4.080 | 4.130 | 906,845 | -0.08(-1.90%) |
Jul 10, 2019 | 4.180 | 4.270 | 4.140 | 4.210 | 532,783 | +0.04(+0.96%) |
Jul 09, 2019 | 4.330 | 4.370 | 4.110 | 4.170 | 1,474,255 | -0.22(-5.01%) |
Jul 08, 2019 | 4.440 | 4.450 | 4.380 | 4.390 | 686,455 | -0.07(-1.57%) |
Jul 05, 2019 | 4.440 | 4.480 | 4.340 | 4.460 | 809,529 | -0.05(-1.11%) |
Jul 04, 2019 | 4.400 | 4.540 | 4.400 | 4.510 | 899,352 | +0.11(+2.50%) |
Jul 03, 2019 | 4.370 | 4.430 | 4.360 | 4.400 | 889,637 | +0.06(+1.38%) |