Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 3.879 | 4.034 | 3.872 | 4.019 | 180,649 | +0.08(+1.96%) |
Sep 27, 2019 | 4.011 | 4.050 | 3.903 | 3.941 | 95,179 | -0.06(-1.55%) |
Sep 26, 2019 | 3.926 | 4.026 | 3.896 | 4.003 | 116,459 | +0.09(+2.36%) |
Sep 25, 2019 | 3.896 | 3.942 | 3.850 | 3.911 | 107,598 | +0.01(+0.20%) |
Sep 24, 2019 | 3.888 | 3.957 | 3.844 | 3.903 | 249,651 | +0.06(+1.60%) |
Sep 23, 2019 | 3.773 | 3.873 | 3.765 | 3.842 | 167,398 | +0.05(+1.21%) |
Sep 20, 2019 | 3.773 | 3.827 | 3.756 | 3.796 | 90,580 | +0.02(+0.41%) |
Sep 19, 2019 | 3.834 | 3.834 | 3.742 | 3.780 | 89,174 | -0.02(-0.61%) |
Sep 18, 2019 | 3.903 | 3.903 | 3.765 | 3.803 | 102,289 | -0.06(-1.59%) |
Sep 17, 2019 | 3.888 | 3.942 | 3.780 | 3.865 | 132,965 | -0.04(-0.98%) |
Sep 16, 2019 | 3.919 | 4.030 | 3.796 | 3.903 | 505,669 | +0.17(+4.53%) |
Sep 13, 2019 | 3.727 | 3.742 | 3.681 | 3.734 | 110,102 | +0.02(+0.62%) |
Sep 12, 2019 | 3.734 | 3.742 | 3.657 | 3.711 | 313,081 | -0.02(-0.62%) |
Sep 11, 2019 | 3.788 | 3.834 | 3.727 | 3.734 | 134,321 | -0.08(-2.22%) |
Sep 10, 2019 | 3.788 | 3.896 | 3.773 | 3.819 | 125,447 | +0.03(+0.81%) |
Sep 09, 2019 | 3.727 | 3.799 | 3.704 | 3.788 | 91,000 | +0.08(+2.07%) |
Sep 06, 2019 | 3.650 | 3.741 | 3.650 | 3.711 | 69,887 | +0.04(+1.05%) |
Sep 05, 2019 | 3.688 | 3.745 | 3.619 | 3.673 | 144,984 | +0.01(+0.21%) |
Sep 04, 2019 | 3.719 | 3.750 | 3.665 | 3.665 | 110,642 | -0.06(-1.65%) |
Sep 03, 2019 | 3.750 | 3.776 | 3.696 | 3.727 | 71,112 | -0.09(-2.41%) |
Aug 30, 2019 | 3.765 | 3.842 | 3.750 | 3.819 | 62,729 | +0.00(+0.00%) |
Aug 29, 2019 | 3.765 | 3.850 | 3.735 | 3.819 | 116,744 | +0.04(+1.09%) |
Aug 28, 2019 | 3.679 | 3.846 | 3.679 | 3.778 | 98,577 | +0.07(+1.85%) |
Aug 27, 2019 | 3.717 | 3.755 | 3.664 | 3.709 | 253,795 | +0.02(+0.62%) |
Aug 26, 2019 | 3.656 | 3.740 | 3.641 | 3.686 | 112,696 | +0.06(+1.68%) |
Aug 23, 2019 | 3.747 | 3.808 | 3.610 | 3.625 | 169,892 | -0.18(-4.80%) |
Aug 22, 2019 | 3.808 | 3.892 | 3.774 | 3.808 | 339,815 | +0.07(+1.83%) |
Aug 21, 2019 | 3.816 | 3.869 | 3.717 | 3.740 | 182,924 | +0.02(+0.61%) |
Aug 20, 2019 | 3.732 | 3.824 | 3.709 | 3.717 | 221,775 | -0.03(-0.81%) |
Aug 19, 2019 | 3.801 | 3.808 | 3.694 | 3.747 | 66,514 | -0.07(-1.80%) |
Aug 16, 2019 | 3.656 | 3.846 | 3.656 | 3.816 | 112,255 | +0.18(+5.03%) |
Aug 15, 2019 | 3.717 | 3.755 | 3.618 | 3.633 | 136,515 | -0.05(-1.45%) |
Aug 14, 2019 | 3.808 | 3.808 | 3.664 | 3.686 | 184,010 | -0.11(-2.81%) |
Aug 13, 2019 | 3.724 | 3.839 | 3.724 | 3.793 | 145,287 | +0.04(+1.01%) |
Aug 12, 2019 | 3.778 | 3.862 | 3.732 | 3.755 | 135,819 | -0.02(-0.60%) |
Aug 09, 2019 | 3.846 | 3.877 | 3.740 | 3.778 | 183,153 | -0.09(-2.36%) |
Aug 08, 2019 | 3.892 | 3.892 | 3.808 | 3.869 | 173,460 | -0.01(-0.20%) |
Aug 07, 2019 | 3.808 | 3.884 | 3.778 | 3.877 | 199,593 | +0.05(+1.19%) |
Aug 06, 2019 | 3.884 | 3.923 | 3.816 | 3.831 | 212,952 | -0.09(-2.33%) |
Aug 05, 2019 | 3.862 | 4.014 | 3.831 | 3.923 | 285,721 | +0.02(+0.39%) |
Aug 02, 2019 | 3.976 | 3.983 | 3.831 | 3.907 | 85,340 | -0.08(-1.91%) |
Aug 01, 2019 | 3.999 | 4.037 | 3.923 | 3.983 | 143,895 | -0.04(-0.95%) |
Jul 31, 2019 | 4.044 | 4.090 | 4.014 | 4.022 | 70,149 | -0.05(-1.31%) |
Jul 30, 2019 | 3.976 | 4.105 | 3.961 | 4.075 | 122,594 | +0.08(+1.99%) |
Jul 29, 2019 | 3.935 | 4.071 | 3.912 | 3.995 | 336,255 | +0.04(+0.95%) |
Jul 26, 2019 | 3.988 | 4.071 | 3.882 | 3.958 | 170,133 | -0.08(-1.87%) |
Jul 25, 2019 | 4.154 | 4.192 | 3.980 | 4.033 | 176,143 | -0.11(-2.73%) |
Jul 24, 2019 | 4.018 | 4.162 | 3.954 | 4.147 | 337,048 | +0.17(+4.37%) |
Jul 23, 2019 | 3.837 | 3.980 | 3.776 | 3.973 | 330,676 | +0.14(+3.54%) |
Jul 22, 2019 | 3.935 | 3.980 | 3.822 | 3.837 | 227,290 | -0.14(-3.61%) |
Jul 19, 2019 | 4.033 | 4.071 | 3.935 | 3.980 | 290,484 | -0.07(-1.68%) |
Jul 18, 2019 | 4.154 | 4.169 | 3.973 | 4.048 | 264,252 | -0.11(-2.72%) |
Jul 17, 2019 | 4.207 | 4.298 | 4.139 | 4.162 | 144,473 | -0.08(-1.96%) |
Jul 16, 2019 | 4.267 | 4.390 | 4.207 | 4.245 | 217,395 | -0.02(-0.35%) |
Jul 15, 2019 | 4.366 | 4.366 | 4.237 | 4.260 | 171,023 | -0.08(-1.74%) |
Jul 12, 2019 | 4.335 | 4.392 | 4.313 | 4.335 | 126,441 | -0.04(-0.86%) |
Jul 11, 2019 | 4.434 | 4.441 | 4.313 | 4.373 | 141,233 | -0.02(-0.34%) |
Jul 10, 2019 | 4.343 | 4.434 | 4.320 | 4.388 | 126,796 | +0.05(+1.04%) |
Jul 09, 2019 | 4.366 | 4.418 | 4.313 | 4.343 | 137,467 | +0.06(+1.41%) |
Jul 08, 2019 | 4.358 | 4.396 | 4.267 | 4.282 | 110,465 | -0.08(-1.73%) |
Jul 05, 2019 | 4.343 | 4.426 | 4.343 | 4.358 | 110,421 | +0.02(+0.35%) |
Jul 03, 2019 | 4.388 | 4.403 | 4.298 | 4.343 | 72,952 | -0.06(-1.37%) |
Jul 02, 2019 | 4.486 | 4.528 | 4.350 | 4.403 | 60,570 | -0.13(-2.83%) |