Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 4.080 | 4.140 | 4.050 | 4.120 | 94,804 | +0.00(+0.00%) |
Sep 27, 2019 | 4.190 | 4.190 | 4.085 | 4.120 | 20,600 | -0.07(-1.67%) |
Sep 26, 2019 | 4.180 | 4.210 | 4.170 | 4.190 | 20,467 | +0.01(+0.24%) |
Sep 25, 2019 | 4.130 | 4.190 | 4.120 | 4.180 | 43,801 | +0.05(+1.21%) |
Sep 24, 2019 | 4.200 | 4.210 | 4.105 | 4.130 | 44,135 | -0.08(-1.90%) |
Sep 23, 2019 | 4.230 | 4.250 | 4.160 | 4.210 | 38,188 | -0.06(-1.41%) |
Sep 20, 2019 | 4.160 | 4.280 | 4.070 | 4.270 | 763,300 | +0.11(+2.64%) |
Sep 19, 2019 | 4.170 | 4.190 | 4.120 | 4.160 | 261,468 | +0.00(+0.00%) |
Sep 18, 2019 | 4.290 | 4.300 | 4.087 | 4.160 | 321,984 | -0.15(-3.48%) |
Sep 17, 2019 | 4.360 | 4.360 | 4.270 | 4.310 | 61,920 | -0.06(-1.37%) |
Sep 16, 2019 | 4.250 | 4.370 | 4.250 | 4.370 | 229,778 | +0.09(+2.10%) |
Sep 13, 2019 | 4.290 | 4.330 | 4.230 | 4.280 | 457,700 | -0.01(-0.23%) |
Sep 12, 2019 | 4.260 | 4.380 | 4.240 | 4.290 | 93,675 | +0.05(+1.18%) |
Sep 11, 2019 | 4.120 | 4.240 | 4.120 | 4.240 | 212,109 | +0.12(+2.91%) |
Sep 10, 2019 | 4.000 | 4.160 | 4.000 | 4.120 | 171,704 | +0.09(+2.23%) |
Sep 09, 2019 | 4.040 | 4.070 | 4.000 | 4.030 | 585,117 | +0.01(+0.25%) |
Sep 06, 2019 | 3.970 | 4.050 | 3.970 | 4.020 | 199,700 | +0.02(+0.50%) |
Sep 05, 2019 | 4.040 | 4.130 | 3.950 | 4.000 | 376,855 | -0.03(-0.74%) |
Sep 04, 2019 | 4.030 | 4.070 | 4.010 | 4.030 | 136,147 | +0.02(+0.50%) |
Sep 03, 2019 | 4.060 | 4.060 | 4.010 | 4.010 | 87,570 | -0.05(-1.23%) |
Aug 30, 2019 | 4.120 | 4.120 | 4.030 | 4.060 | 125,400 | -0.06(-1.46%) |
Aug 29, 2019 | 4.140 | 4.190 | 4.090 | 4.120 | 308,937 | -0.02(-0.48%) |
Aug 28, 2019 | 4.130 | 4.150 | 4.080 | 4.140 | 58,819 | +0.01(+0.24%) |
Aug 27, 2019 | 4.120 | 4.150 | 4.120 | 4.130 | 33,198 | +0.01(+0.24%) |
Aug 26, 2019 | 4.170 | 4.170 | 4.100 | 4.120 | 49,388 | -0.01(-0.24%) |
Aug 23, 2019 | 4.220 | 4.220 | 4.100 | 4.130 | 108,600 | -0.11(-2.59%) |
Aug 22, 2019 | 4.220 | 4.260 | 4.160 | 4.240 | 65,571 | +0.02(+0.47%) |
Aug 21, 2019 | 4.160 | 4.300 | 4.160 | 4.220 | 118,464 | +0.07(+1.69%) |
Aug 20, 2019 | 4.140 | 4.200 | 4.110 | 4.150 | 62,126 | +0.02(+0.48%) |
Aug 19, 2019 | 4.110 | 4.210 | 4.110 | 4.130 | 84,825 | +0.04(+0.98%) |
Aug 16, 2019 | 4.040 | 4.150 | 4.040 | 4.090 | 72,800 | +0.05(+1.24%) |
Aug 15, 2019 | 4.090 | 4.150 | 4.030 | 4.040 | 132,624 | -0.04(-0.98%) |
Aug 14, 2019 | 4.140 | 4.200 | 4.080 | 4.080 | 220,652 | -0.10(-2.39%) |
Aug 13, 2019 | 4.130 | 4.250 | 4.130 | 4.180 | 97,879 | +0.03(+0.72%) |
Aug 12, 2019 | 4.130 | 4.190 | 4.120 | 4.150 | 91,132 | +0.00(+0.00%) |
Aug 09, 2019 | 4.110 | 4.180 | 4.100 | 4.150 | 138,500 | +0.04(+0.97%) |
Aug 08, 2019 | 4.220 | 4.230 | 4.080 | 4.110 | 291,914 | -0.12(-2.84%) |
Aug 07, 2019 | 4.200 | 4.250 | 4.200 | 4.230 | 131,880 | -0.01(-0.24%) |
Aug 06, 2019 | 4.260 | 4.290 | 4.200 | 4.240 | 156,151 | -0.02(-0.47%) |
Aug 05, 2019 | 4.390 | 4.430 | 4.227 | 4.260 | 556,666 | -0.18(-4.05%) |
Aug 02, 2019 | 4.500 | 4.520 | 4.400 | 4.440 | 520,200 | -0.07(-1.55%) |
Aug 01, 2019 | 4.580 | 4.620 | 4.509 | 4.510 | 454,349 | -0.08(-1.74%) |
Jul 31, 2019 | 4.550 | 4.610 | 4.540 | 4.590 | 592,418 | +0.04(+0.88%) |
Jul 30, 2019 | 4.520 | 4.570 | 4.470 | 4.550 | 450,286 | +0.03(+0.66%) |
Jul 29, 2019 | 4.500 | 4.540 | 4.440 | 4.520 | 433,107 | +0.03(+0.67%) |
Jul 26, 2019 | 4.460 | 4.520 | 4.420 | 4.490 | 645,700 | +0.02(+0.45%) |
Jul 25, 2019 | 4.400 | 4.500 | 4.390 | 4.470 | 335,268 | +0.05(+1.13%) |
Jul 24, 2019 | 4.380 | 4.440 | 4.330 | 4.420 | 717,645 | +0.02(+0.45%) |
Jul 23, 2019 | 4.400 | 4.450 | 4.350 | 4.400 | 608,457 | +0.00(+0.00%) |
Jul 22, 2019 | 4.360 | 4.460 | 4.350 | 4.400 | 1,178,195 | +0.01(+0.23%) |
Jul 19, 2019 | 4.300 | 4.450 | 4.280 | 4.390 | 1,053,400 | +0.09(+2.09%) |
Jul 18, 2019 | 4.350 | 4.360 | 4.230 | 4.300 | 1,142,931 | -0.09(-2.05%) |
Jul 17, 2019 | 4.600 | 4.650 | 4.300 | 4.390 | 3,119,297 | +0.51(+13.14%) |
Jul 16, 2019 | 3.700 | 3.900 | 3.700 | 3.880 | 182,353 | +0.16(+4.30%) |
Jul 15, 2019 | 3.790 | 3.800 | 3.700 | 3.720 | 80,206 | -0.05(-1.33%) |
Jul 12, 2019 | 3.720 | 3.800 | 3.570 | 3.770 | 247,900 | +0.04(+1.07%) |
Jul 11, 2019 | 3.830 | 3.831 | 3.695 | 3.730 | 92,587 | -0.06(-1.58%) |
Jul 10, 2019 | 3.790 | 3.830 | 3.510 | 3.790 | 215,852 | +0.06(+1.61%) |
Jul 09, 2019 | 3.640 | 3.800 | 3.620 | 3.730 | 226,929 | +0.08(+2.19%) |
Jul 08, 2019 | 3.560 | 3.660 | 3.430 | 3.650 | 120,803 | +0.09(+2.53%) |
Jul 05, 2019 | 3.550 | 3.608 | 3.530 | 3.560 | 190,900 | -0.03(-0.84%) |
Jul 03, 2019 | 3.530 | 3.630 | 3.530 | 3.590 | 150,100 | +0.02(+0.56%) |
Jul 02, 2019 | 3.670 | 3.690 | 3.550 | 3.570 | 512,467 | -0.10(-2.72%) |