Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 3.786 | 3.835 | 3.736 | 3.835 | 20,243 | +0.09(+2.39%) |
Sep 27, 2019 | 3.746 | 3.746 | 3.736 | 3.746 | 2,007 | +0.00(+0.00%) |
Sep 26, 2019 | 3.796 | 3.815 | 3.736 | 3.746 | 5,806 | +0.14(+3.87%) |
Sep 25, 2019 | 3.606 | 3.766 | 3.606 | 3.606 | 2,980 | -0.03(-0.82%) |
Sep 24, 2019 | 3.766 | 3.877 | 3.586 | 3.636 | 26,680 | -0.30(-7.59%) |
Sep 23, 2019 | 3.935 | 3.935 | 3.846 | 3.935 | 7,992 | +0.05(+1.28%) |
Sep 20, 2019 | 3.796 | 4.045 | 3.586 | 3.885 | 42,360 | +0.10(+2.63%) |
Sep 19, 2019 | 3.815 | 3.865 | 3.766 | 3.786 | 19,792 | +0.02(+0.53%) |
Sep 18, 2019 | 3.885 | 4.055 | 3.766 | 3.766 | 20,426 | -0.18(-4.55%) |
Sep 17, 2019 | 3.865 | 4.134 | 3.865 | 3.945 | 13,753 | +0.11(+2.86%) |
Sep 16, 2019 | 4.144 | 4.430 | 3.686 | 3.835 | 41,043 | -0.50(-11.49%) |
Sep 13, 2019 | 4.433 | 4.483 | 4.234 | 4.333 | 30,315 | +0.10(+2.35%) |
Sep 12, 2019 | 4.393 | 4.393 | 4.214 | 4.234 | 5,541 | -0.23(-5.13%) |
Sep 11, 2019 | 4.383 | 4.463 | 4.383 | 4.463 | 681 | +0.04(+0.90%) |
Sep 10, 2019 | 4.433 | 4.466 | 4.383 | 4.423 | 2,876 | -0.04(-0.89%) |
Sep 09, 2019 | 4.393 | 4.483 | 4.393 | 4.463 | 6,434 | +0.00(+0.10%) |
Sep 06, 2019 | 4.413 | 4.458 | 4.294 | 4.458 | 1,907 | +0.03(+0.57%) |
Sep 05, 2019 | 4.433 | 4.433 | 4.433 | 4.433 | 350 | +0.00(+0.00%) |
Sep 04, 2019 | 4.419 | 4.433 | 4.419 | 4.433 | 815 | +0.00(+0.00%) |
Sep 03, 2019 | 4.403 | 4.513 | 4.403 | 4.433 | 7,853 | +0.10(+2.30%) |
Aug 30, 2019 | 4.333 | 4.333 | 4.333 | 41 | +0.00(+0.00%) | |
Aug 29, 2019 | 4.294 | 4.373 | 4.294 | 4.333 | 2,129 | +0.02(+0.46%) |
Aug 28, 2019 | 4.393 | 4.393 | 4.294 | 4.314 | 5,980 | -0.08(-1.81%) |
Aug 27, 2019 | 4.373 | 4.463 | 4.294 | 4.393 | 1,510 | -0.05(-1.12%) |
Aug 26, 2019 | 4.443 | 4.443 | 4.443 | 4.443 | 303 | -0.02(-0.38%) |
Aug 23, 2019 | 4.460 | 4.460 | 4.460 | 4.460 | 1,003 | -0.02(-0.51%) |
Aug 22, 2019 | 4.483 | 4.483 | 4.483 | 4.483 | 113 | +0.02(+0.45%) |
Aug 21, 2019 | 4.333 | 4.463 | 4.294 | 4.463 | 4,795 | +0.04(+0.90%) |
Aug 20, 2019 | 4.423 | 4.423 | 4.423 | 4.423 | 451 | +0.04(+0.90%) |
Aug 19, 2019 | 4.383 | 4.383 | 4.383 | 4.383 | 175 | -0.00(-0.04%) |
Aug 16, 2019 | 4.385 | 4.385 | 4.385 | 4.385 | 100 | +0.00(+0.04%) |
Aug 15, 2019 | 4.403 | 4.403 | 4.304 | 4.383 | 2,486 | -0.09(-2.00%) |
Aug 14, 2019 | 4.403 | 4.483 | 4.383 | 4.473 | 8,150 | +0.08(+1.81%) |
Aug 13, 2019 | 4.429 | 4.429 | 4.383 | 4.393 | 5,015 | -0.02(-0.45%) |
Aug 12, 2019 | 4.393 | 4.413 | 4.383 | 4.413 | 8,314 | -0.02(-0.45%) |
Aug 09, 2019 | 4.294 | 4.433 | 4.234 | 4.433 | 7,729 | +0.14(+3.25%) |
Aug 08, 2019 | 4.393 | 4.433 | 4.294 | 4.294 | 3,611 | -0.14(-3.15%) |
Aug 07, 2019 | 4.393 | 4.433 | 4.368 | 4.433 | 3,770 | +0.04(+0.91%) |
Aug 06, 2019 | 4.433 | 4.433 | 4.383 | 4.393 | 517 | +0.01(+0.23%) |
Aug 05, 2019 | 4.403 | 4.423 | 4.383 | 4.383 | 1,012 | -0.11(-2.44%) |
Aug 02, 2019 | 4.433 | 4.493 | 4.383 | 4.493 | 3,714 | +0.10(+2.27%) |
Aug 01, 2019 | 4.533 | 4.602 | 4.393 | 4.393 | 15,456 | -0.10(-2.22%) |
Jul 31, 2019 | 4.403 | 4.612 | 4.387 | 4.493 | 17,575 | +0.06(+1.35%) |
Jul 30, 2019 | 4.274 | 4.433 | 4.274 | 4.433 | 3,130 | +0.21(+4.95%) |
Jul 29, 2019 | 4.244 | 4.363 | 4.224 | 4.224 | 3,272 | +0.01(+0.24%) |
Jul 26, 2019 | 4.204 | 4.274 | 4.084 | 4.214 | 10,540 | -0.02(-0.47%) |
Jul 25, 2019 | 4.234 | 4.234 | 4.204 | 4.234 | 3,181 | +0.04(+0.95%) |
Jul 24, 2019 | 4.194 | 4.194 | 4.194 | 4.194 | 361 | +0.00(+0.00%) |
Jul 23, 2019 | 4.194 | 4.194 | 4.194 | 4 | +0.00(+0.00%) | |
Jul 22, 2019 | 4.144 | 4.194 | 4.134 | 4.194 | 7,759 | +0.11(+2.68%) |
Jul 19, 2019 | 4.084 | 4.084 | 4.084 | 4.084 | 1,706 | -0.02(-0.49%) |
Jul 18, 2019 | 4.104 | 4.104 | 4.104 | 4.104 | 1,012 | -0.01(-0.24%) |
Jul 17, 2019 | 4.064 | 4.114 | 4.025 | 4.114 | 13,563 | +0.12(+2.99%) |
Jul 16, 2019 | 3.965 | 4.114 | 3.965 | 3.995 | 5,392 | -0.12(-2.91%) |
Jul 15, 2019 | 4.224 | 4.224 | 4.065 | 4.114 | 1,321 | -0.11(-2.59%) |
Jul 12, 2019 | 4.383 | 4.383 | 4.224 | 4.224 | 6,324 | -0.14(-3.20%) |
Jul 11, 2019 | 4.363 | 4.423 | 4.363 | 4.363 | 5,230 | +0.00(+0.00%) |
Jul 10, 2019 | 4.533 | 4.533 | 4.363 | 4.363 | 19,323 | -0.20(-4.36%) |
Jul 09, 2019 | 4.533 | 4.573 | 4.533 | 4.562 | 2,799 | -0.07(-1.51%) |
Jul 08, 2019 | 4.732 | 4.746 | 4.592 | 4.632 | 13,807 | -0.10(-2.11%) |
Jul 05, 2019 | 4.716 | 4.756 | 4.716 | 4.732 | 1,706 | -0.20(-4.04%) |
Jul 03, 2019 | 4.732 | 4.931 | 4.732 | 4.931 | 200 | +0.20(+4.21%) |
Jul 02, 2019 | 4.732 | 4.732 | 4.732 | 4.732 | 1,034 | +0.00(+0.00%) |