Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 4.155 | 4.155 | 4.154 | 4.155 | 51 | -0.00(-0.04%) |
Sep 27, 2019 | 4.156 | 4.156 | 4.156 | 0 | -0.01(-0.31%) | |
Sep 26, 2019 | 4.168 | 4.169 | 4.168 | 4.169 | 48 | +0.02(+0.54%) |
Sep 25, 2019 | 4.146 | 4.147 | 4.146 | 4.147 | 57 | -0.02(-0.37%) |
Sep 24, 2019 | 4.163 | 4.163 | 4.162 | 4.162 | 45 | +0.00(+0.00%) |
Sep 23, 2019 | 4.164 | 4.164 | 4.162 | 4.162 | 45 | +0.02(+0.37%) |
Sep 20, 2019 | 4.147 | 4.147 | 4.147 | 0 | -0.02(-0.47%) | |
Sep 19, 2019 | 4.166 | 4.166 | 4.166 | 4.166 | 43 | +0.06(+1.39%) |
Sep 18, 2019 | 4.109 | 4.109 | 4.109 | 4.109 | 51 | +0.03(+0.82%) |
Sep 17, 2019 | 4.075 | 4.076 | 4.075 | 4.076 | 29 | -0.00(-0.10%) |
Sep 16, 2019 | 4.078 | 4.080 | 4.078 | 4.080 | 66 | -0.00(-0.11%) |
Sep 13, 2019 | 4.084 | 4.084 | 4.084 | 0 | +0.03(+0.62%) | |
Sep 12, 2019 | 4.062 | 4.062 | 4.059 | 4.059 | 61 | -0.01(-0.18%) |
Sep 11, 2019 | 4.066 | 4.066 | 4.066 | 4.066 | 44 | -0.01(-0.32%) |
Sep 10, 2019 | 4.081 | 4.081 | 4.079 | 4.079 | 47 | -0.01(-0.36%) |
Sep 09, 2019 | 4.097 | 4.097 | 4.094 | 4.094 | 44 | +0.03(+0.81%) |
Sep 06, 2019 | 4.061 | 4.061 | 4.061 | 0 | -0.05(-1.12%) | |
Sep 05, 2019 | 4.110 | 4.110 | 4.107 | 4.107 | 41 | +0.01(+0.33%) |
Sep 04, 2019 | 4.091 | 4.094 | 4.091 | 4.093 | 45 | -0.07(-1.73%) |
Sep 03, 2019 | 4.167 | 4.167 | 4.165 | 4.165 | 56 | -0.02(-0.46%) |
Sep 02, 2019 | 4.186 | 4.186 | 4.185 | 4.185 | 63 | +0.04(+0.97%) |
Aug 30, 2019 | 4.144 | 4.144 | 4.144 | 0 | -0.02(-0.55%) | |
Aug 29, 2019 | 4.169 | 4.169 | 4.167 | 4.167 | 18 | +0.00(+0.05%) |
Aug 28, 2019 | 4.165 | 4.165 | 4.165 | 4.165 | 16 | +0.04(+0.92%) |
Aug 27, 2019 | 4.130 | 4.130 | 4.127 | 4.127 | 9 | -0.03(-0.64%) |
Aug 26, 2019 | 4.155 | 4.155 | 4.154 | 4.154 | 10 | +0.03(+0.77%) |
Aug 23, 2019 | 4.122 | 4.122 | 4.122 | 0 | +0.05(+1.33%) | |
Aug 22, 2019 | 4.070 | 4.070 | 4.066 | 4.068 | 42 | +0.04(+1.08%) |
Aug 21, 2019 | 4.027 | 4.027 | 4.024 | 4.024 | 48 | -0.03(-0.67%) |
Aug 20, 2019 | 4.054 | 4.054 | 4.052 | 4.052 | 61 | -0.02(-0.52%) |
Aug 19, 2019 | 4.073 | 4.073 | 4.073 | 4.073 | 15 | +0.07(+1.70%) |
Aug 18, 2019 | 4.005 | 4.005 | 4.005 | 4.005 | 1 | -0.00(-0.00%) |
Aug 16, 2019 | 3.991 | 4.006 | 3.976 | 4.005 | 8,273 | +0.01(+0.37%) |
Aug 15, 2019 | 3.991 | 3.991 | 3.990 | 3.990 | 58 | -0.06(-1.49%) |
Aug 14, 2019 | 4.047 | 4.050 | 4.047 | 4.050 | 59 | +0.09(+2.22%) |
Aug 13, 2019 | 3.966 | 3.966 | 3.962 | 3.962 | 58 | -0.02(-0.52%) |
Aug 12, 2019 | 3.983 | 3.984 | 3.983 | 3.983 | 30 | +0.04(+1.03%) |
Aug 09, 2019 | 3.942 | 3.942 | 3.942 | 0 | +0.02(+0.63%) | |
Aug 08, 2019 | 3.917 | 3.918 | 3.917 | 3.918 | 36 | -0.05(-1.25%) |
Aug 07, 2019 | 3.968 | 3.968 | 3.967 | 3.967 | 47 | +0.01(+0.21%) |
Aug 06, 2019 | 3.962 | 3.962 | 3.959 | 3.959 | 44 | -0.01(-0.36%) |
Aug 05, 2019 | 3.972 | 3.974 | 3.972 | 3.973 | 50 | +0.09(+2.27%) |
Aug 02, 2019 | 3.885 | 3.885 | 3.885 | 0 | +0.05(+1.24%) | |
Aug 01, 2019 | 3.839 | 3.839 | 3.838 | 3.838 | 50 | +0.03(+0.69%) |
Jul 31, 2019 | 3.810 | 3.811 | 3.810 | 3.811 | 60 | +0.02(+0.58%) |
Jul 30, 2019 | 3.789 | 3.790 | 3.789 | 3.789 | 44 | +0.01(+0.25%) |
Jul 29, 2019 | 3.779 | 3.780 | 3.779 | 3.780 | 48 | +0.00(+0.09%) |
Jul 26, 2019 | 3.777 | 3.777 | 3.777 | 0 | +0.00(+0.00%) | |
Jul 25, 2019 | 3.778 | 3.778 | 3.777 | 3.777 | 13 | +0.00(+0.13%) |
Jul 24, 2019 | 3.772 | 3.772 | 3.772 | 3.772 | 48 | -0.00(-0.02%) |
Jul 23, 2019 | 3.774 | 3.774 | 3.772 | 3.772 | 50 | +0.03(+0.87%) |
Jul 22, 2019 | 3.739 | 3.740 | 3.739 | 3.740 | 49 | -0.01(-0.17%) |
Jul 21, 2019 | 3.746 | 3.746 | 3.746 | 3.746 | 5 | -0.00(-0.04%) |
Jul 19, 2019 | 3.747 | 3.747 | 3.747 | 0 | +0.03(+0.80%) | |
Jul 18, 2019 | 3.718 | 3.718 | 3.717 | 3.717 | 100 | -0.04(-1.19%) |
Jul 17, 2019 | 3.767 | 3.767 | 3.762 | 3.762 | 32 | -0.00(-0.13%) |
Jul 16, 2019 | 3.768 | 3.768 | 3.767 | 3.767 | 28 | +0.01(+0.35%) |
Jul 15, 2019 | 3.756 | 3.756 | 3.754 | 3.754 | 39 | +0.02(+0.45%) |
Jul 12, 2019 | 3.738 | 3.738 | 3.737 | 3.737 | 0 | -0.02(-0.45%) |
Jul 11, 2019 | 3.753 | 3.755 | 3.753 | 3.754 | 34 | +0.00(+0.05%) |
Jul 10, 2019 | 3.757 | 3.757 | 3.752 | 3.752 | 47 | -0.05(-1.23%) |
Jul 09, 2019 | 3.804 | 3.804 | 3.799 | 3.799 | 38 | -0.00(-0.08%) |
Jul 08, 2019 | 3.809 | 3.809 | 3.802 | 3.802 | 15 | -0.02(-0.44%) |
Jul 05, 2019 | 3.819 | 3.819 | 3.819 | 0 | +0.02(+0.48%) | |
Jul 04, 2019 | 3.802 | 3.802 | 3.799 | 3.801 | 183 | -0.02(-0.64%) |
Jul 03, 2019 | 3.830 | 3.830 | 3.825 | 3.825 | 42 | -0.02(-0.47%) |
Jul 02, 2019 | 3.846 | 3.846 | 3.843 | 3.843 | 64 | +0.00(+0.10%) |