Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 3.390 | 3.540 | 3.360 | 3.475 | 195,600 | +0.12(+3.73%) |
Sep 27, 2019 | 3.410 | 3.410 | 3.290 | 3.350 | 207,000 | -0.04(-1.18%) |
Sep 26, 2019 | 3.470 | 3.500 | 3.370 | 3.390 | 117,369 | -0.08(-2.31%) |
Sep 25, 2019 | 3.510 | 3.510 | 3.430 | 3.470 | 192,617 | -0.02(-0.57%) |
Sep 24, 2019 | 3.580 | 3.590 | 3.435 | 3.490 | 232,774 | -0.06(-1.83%) |
Sep 23, 2019 | 3.550 | 3.590 | 3.490 | 3.555 | 212,787 | +0.02(+0.42%) |
Sep 20, 2019 | 3.550 | 3.580 | 3.480 | 3.540 | 386,200 | -0.02(-0.56%) |
Sep 19, 2019 | 3.660 | 3.691 | 3.500 | 3.560 | 202,531 | -0.09(-2.47%) |
Sep 18, 2019 | 3.650 | 3.680 | 3.570 | 3.650 | 196,676 | +0.02(+0.55%) |
Sep 17, 2019 | 3.790 | 3.826 | 3.590 | 3.630 | 391,955 | -0.13(-3.46%) |
Sep 16, 2019 | 3.800 | 3.800 | 3.700 | 3.760 | 257,860 | -0.03(-0.79%) |
Sep 13, 2019 | 3.650 | 3.820 | 3.650 | 3.790 | 854,400 | +0.19(+5.28%) |
Sep 12, 2019 | 3.700 | 3.750 | 3.600 | 3.600 | 2,625,245 | -0.57(-13.67%) |
Sep 11, 2019 | 3.900 | 4.210 | 3.790 | 4.170 | 98,335 | +0.29(+7.47%) |
Sep 10, 2019 | 3.740 | 3.910 | 3.660 | 3.880 | 25,343 | +0.12(+3.19%) |
Sep 09, 2019 | 3.720 | 3.850 | 3.620 | 3.760 | 87,049 | +0.08(+2.17%) |
Sep 06, 2019 | 3.870 | 3.950 | 3.620 | 3.680 | 132,600 | -0.26(-6.60%) |
Sep 05, 2019 | 3.800 | 3.970 | 3.719 | 3.940 | 58,564 | +0.28(+7.65%) |
Sep 04, 2019 | 3.950 | 4.060 | 3.620 | 3.660 | 212,323 | -0.29(-7.34%) |
Sep 03, 2019 | 4.030 | 4.140 | 3.920 | 3.950 | 52,401 | -0.15(-3.66%) |
Aug 30, 2019 | 4.180 | 4.305 | 4.070 | 4.100 | 17,800 | -0.07(-1.68%) |
Aug 29, 2019 | 4.180 | 4.390 | 4.150 | 4.170 | 372,969 | +0.11(+2.71%) |
Aug 28, 2019 | 3.700 | 4.080 | 3.700 | 4.060 | 172,490 | +0.32(+8.56%) |
Aug 27, 2019 | 4.040 | 4.040 | 3.700 | 3.740 | 86,114 | -0.20(-5.08%) |
Aug 26, 2019 | 3.770 | 3.940 | 3.720 | 3.940 | 31,267 | +0.17(+4.51%) |
Aug 23, 2019 | 3.870 | 3.910 | 3.700 | 3.770 | 65,200 | -0.09(-2.33%) |
Aug 22, 2019 | 4.170 | 4.170 | 3.565 | 3.860 | 167,404 | -0.31(-7.43%) |
Aug 21, 2019 | 4.050 | 4.190 | 3.900 | 4.170 | 94,278 | +0.18(+4.51%) |
Aug 20, 2019 | 4.020 | 4.050 | 3.980 | 3.990 | 57,300 | -0.05(-1.24%) |
Aug 19, 2019 | 4.220 | 4.310 | 4.000 | 4.040 | 143,476 | -0.11(-2.65%) |
Aug 16, 2019 | 4.150 | 4.240 | 4.100 | 4.150 | 80,000 | +0.03(+0.73%) |
Aug 15, 2019 | 4.200 | 4.240 | 4.050 | 4.120 | 80,231 | -0.07(-1.67%) |
Aug 14, 2019 | 4.320 | 4.320 | 4.160 | 4.190 | 58,752 | -0.16(-3.68%) |
Aug 13, 2019 | 4.130 | 4.750 | 4.130 | 4.350 | 106,992 | +0.18(+4.32%) |
Aug 12, 2019 | 4.430 | 4.525 | 4.040 | 4.170 | 141,223 | -0.32(-7.13%) |
Aug 09, 2019 | 4.810 | 4.890 | 4.460 | 4.490 | 83,500 | -0.32(-6.65%) |
Aug 08, 2019 | 4.560 | 4.930 | 4.420 | 4.810 | 186,478 | +0.31(+6.89%) |
Aug 07, 2019 | 4.650 | 4.830 | 4.460 | 4.500 | 87,978 | -0.20(-4.26%) |
Aug 06, 2019 | 4.740 | 4.820 | 4.640 | 4.700 | 134,310 | -0.06(-1.26%) |
Aug 05, 2019 | 4.820 | 4.890 | 4.620 | 4.760 | 114,957 | -0.15(-3.05%) |
Aug 02, 2019 | 4.750 | 4.920 | 4.623 | 4.910 | 53,700 | +0.16(+3.37%) |
Aug 01, 2019 | 5.000 | 5.030 | 4.720 | 4.750 | 149,361 | -0.24(-4.81%) |
Jul 31, 2019 | 4.970 | 5.100 | 4.920 | 4.990 | 109,978 | -0.02(-0.40%) |
Jul 30, 2019 | 4.850 | 5.030 | 4.850 | 5.010 | 61,087 | +0.11(+2.24%) |
Jul 29, 2019 | 5.130 | 5.130 | 4.900 | 4.900 | 65,476 | -0.14(-2.78%) |
Jul 26, 2019 | 5.060 | 5.240 | 4.820 | 5.040 | 162,400 | +0.03(+0.60%) |
Jul 25, 2019 | 5.140 | 5.372 | 5.000 | 5.010 | 244,639 | -0.05(-0.99%) |
Jul 24, 2019 | 4.930 | 5.100 | 4.883 | 5.060 | 136,515 | +0.22(+4.55%) |
Jul 23, 2019 | 4.900 | 4.950 | 4.760 | 4.840 | 83,930 | -0.09(-1.83%) |
Jul 22, 2019 | 4.820 | 5.060 | 4.780 | 4.930 | 199,217 | +0.17(+3.57%) |
Jul 19, 2019 | 4.560 | 4.849 | 4.450 | 4.760 | 207,700 | +0.16(+3.48%) |
Jul 18, 2019 | 4.510 | 4.620 | 4.465 | 4.600 | 21,930 | +0.10(+2.22%) |
Jul 17, 2019 | 4.720 | 4.780 | 4.450 | 4.500 | 128,932 | -0.20(-4.26%) |
Jul 16, 2019 | 4.150 | 4.780 | 4.150 | 4.700 | 205,886 | +0.46(+10.85%) |
Jul 15, 2019 | 4.070 | 4.260 | 4.070 | 4.240 | 24,592 | +0.14(+3.41%) |
Jul 12, 2019 | 4.330 | 4.374 | 4.100 | 4.100 | 75,800 | -0.26(-5.96%) |
Jul 11, 2019 | 4.300 | 4.390 | 4.300 | 4.360 | 106,258 | +0.11(+2.47%) |
Jul 10, 2019 | 4.399 | 4.399 | 4.220 | 4.255 | 39,449 | +0.00(+0.12%) |
Jul 09, 2019 | 4.070 | 4.260 | 4.070 | 4.250 | 59,491 | +0.16(+3.91%) |
Jul 08, 2019 | 4.060 | 4.110 | 4.050 | 4.090 | 17,747 | +0.04(+0.99%) |
Jul 05, 2019 | 4.180 | 4.180 | 4.040 | 4.050 | 18,700 | -0.06(-1.46%) |
Jul 03, 2019 | 4.150 | 4.230 | 4.020 | 4.110 | 13,300 | +0.00(+0.00%) |
Jul 02, 2019 | 4.250 | 4.350 | 4.035 | 4.110 | 24,527 | -0.11(-2.61%) |