Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 3.850 | 3.990 | 3.840 | 3.990 | 8,814 | +0.07(+1.79%) |
Sep 27, 2019 | 3.830 | 3.950 | 3.830 | 3.920 | 9,100 | -0.02(-0.51%) |
Sep 26, 2019 | 3.790 | 3.940 | 3.740 | 3.940 | 4,547 | +0.13(+3.41%) |
Sep 25, 2019 | 3.654 | 3.810 | 3.654 | 3.810 | 2,771 | +0.08(+2.14%) |
Sep 24, 2019 | 3.650 | 3.730 | 3.640 | 3.730 | 2,134 | +0.04(+1.08%) |
Sep 23, 2019 | 3.760 | 3.760 | 3.690 | 3.690 | 710 | -0.08(-2.12%) |
Sep 20, 2019 | 3.830 | 3.830 | 3.770 | 3.770 | 900 | -0.02(-0.53%) |
Sep 19, 2019 | 3.800 | 3.920 | 3.790 | 3.790 | 2,829 | +0.09(+2.43%) |
Sep 18, 2019 | 3.730 | 3.770 | 3.700 | 3.700 | 5,916 | -0.10(-2.63%) |
Sep 17, 2019 | 3.720 | 3.800 | 3.690 | 3.800 | 2,222 | +0.06(+1.60%) |
Sep 16, 2019 | 3.690 | 3.792 | 3.640 | 3.740 | 43,961 | +0.02(+0.54%) |
Sep 13, 2019 | 3.780 | 3.780 | 3.720 | 3.720 | 800 | +0.01(+0.27%) |
Sep 12, 2019 | 3.830 | 3.840 | 3.710 | 3.710 | 2,456 | -0.12(-3.13%) |
Sep 11, 2019 | 3.688 | 3.857 | 3.688 | 3.830 | 2,484 | -0.07(-1.79%) |
Sep 10, 2019 | 3.708 | 3.900 | 3.675 | 3.900 | 21,883 | +0.15(+4.14%) |
Sep 09, 2019 | 3.550 | 3.750 | 3.550 | 3.745 | 7,236 | +0.15(+4.03%) |
Sep 06, 2019 | 3.750 | 3.750 | 3.570 | 3.600 | 4,100 | -0.14(-3.74%) |
Sep 05, 2019 | 3.600 | 3.740 | 3.600 | 3.740 | 5,248 | +0.27(+7.78%) |
Sep 04, 2019 | 3.610 | 3.710 | 3.470 | 3.470 | 4,449 | -0.15(-4.14%) |
Sep 03, 2019 | 3.650 | 3.680 | 3.590 | 3.620 | 6,072 | -0.03(-0.82%) |
Aug 30, 2019 | 3.560 | 3.650 | 3.560 | 3.650 | 9,300 | +0.19(+5.49%) |
Aug 29, 2019 | 3.620 | 3.640 | 3.460 | 3.460 | 4,568 | -0.19(-5.21%) |
Aug 28, 2019 | 3.600 | 3.650 | 3.600 | 3.650 | 6,137 | +0.24(+7.04%) |
Aug 27, 2019 | 3.640 | 3.640 | 3.410 | 3.410 | 67,210 | -0.25(-6.96%) |
Aug 26, 2019 | 3.626 | 3.690 | 3.626 | 3.665 | 9,578 | +0.02(+0.41%) |
Aug 23, 2019 | 3.650 | 3.770 | 3.630 | 3.650 | 12,700 | +0.00(+0.00%) |
Aug 22, 2019 | 3.700 | 3.700 | 3.610 | 3.650 | 2,890 | -0.04(-1.08%) |
Aug 21, 2019 | 3.660 | 3.698 | 3.650 | 3.690 | 4,936 | +0.00(+0.00%) |
Aug 20, 2019 | 3.690 | 3.700 | 3.670 | 3.690 | 2,786 | -0.01(-0.27%) |
Aug 19, 2019 | 3.680 | 3.750 | 3.680 | 3.700 | 3,272 | +0.00(+0.00%) |
Aug 16, 2019 | 3.760 | 3.760 | 3.690 | 3.700 | 4,600 | +0.01(+0.27%) |
Aug 15, 2019 | 3.680 | 3.690 | 3.600 | 3.690 | 5,621 | -0.04(-1.07%) |
Aug 14, 2019 | 3.790 | 3.811 | 3.660 | 3.730 | 12,734 | +0.01(+0.27%) |
Aug 13, 2019 | 3.690 | 3.730 | 3.640 | 3.720 | 7,281 | -0.01(-0.27%) |
Aug 12, 2019 | 3.780 | 3.818 | 3.720 | 3.730 | 13,254 | -0.06(-1.58%) |
Aug 09, 2019 | 3.790 | 3.860 | 3.720 | 3.790 | 20,600 | -0.03(-0.79%) |
Aug 08, 2019 | 3.780 | 3.840 | 3.780 | 3.820 | 12,012 | +0.09(+2.41%) |
Aug 07, 2019 | 3.700 | 3.800 | 3.700 | 3.730 | 14,316 | -0.03(-0.80%) |
Aug 06, 2019 | 3.810 | 3.810 | 3.710 | 3.760 | 15,702 | -0.02(-0.53%) |
Aug 05, 2019 | 3.455 | 3.830 | 3.455 | 3.780 | 4,942 | +0.00(+0.00%) |
Aug 02, 2019 | 3.860 | 3.860 | 3.710 | 3.780 | 12,600 | -0.09(-2.33%) |
Aug 01, 2019 | 3.860 | 3.890 | 3.840 | 3.870 | 9,749 | +0.02(+0.52%) |
Jul 31, 2019 | 3.790 | 3.910 | 3.739 | 3.850 | 10,929 | -0.02(-0.52%) |
Jul 30, 2019 | 3.730 | 3.880 | 3.690 | 3.870 | 6,362 | +0.08(+2.11%) |
Jul 29, 2019 | 3.910 | 3.910 | 3.790 | 3.790 | 13,616 | -0.20(-5.01%) |
Jul 26, 2019 | 3.860 | 3.990 | 3.790 | 3.990 | 4,200 | +0.09(+2.31%) |
Jul 25, 2019 | 3.870 | 3.940 | 3.810 | 3.900 | 19,568 | +0.00(+0.00%) |
Jul 24, 2019 | 3.840 | 3.900 | 3.760 | 3.900 | 21,637 | +0.05(+1.30%) |
Jul 23, 2019 | 3.720 | 3.850 | 3.720 | 3.850 | 8,768 | +0.12(+3.22%) |
Jul 22, 2019 | 3.700 | 3.740 | 3.680 | 3.730 | 9,023 | -0.04(-1.06%) |
Jul 19, 2019 | 3.730 | 3.790 | 3.690 | 3.770 | 16,900 | +0.04(+1.07%) |
Jul 18, 2019 | 3.730 | 3.780 | 3.720 | 3.730 | 8,116 | -0.05(-1.32%) |
Jul 17, 2019 | 3.760 | 3.785 | 3.690 | 3.780 | 13,999 | -0.05(-1.31%) |
Jul 16, 2019 | 3.690 | 3.830 | 3.690 | 3.830 | 14,240 | +0.07(+1.86%) |
Jul 15, 2019 | 3.830 | 3.830 | 3.610 | 3.760 | 35,051 | -0.07(-1.83%) |
Jul 12, 2019 | 3.630 | 3.867 | 3.471 | 3.830 | 37,100 | +0.28(+7.89%) |
Jul 11, 2019 | 3.590 | 3.900 | 3.490 | 3.550 | 84,022 | -0.35(-8.97%) |
Jul 10, 2019 | 4.010 | 4.010 | 3.840 | 3.900 | 27,757 | -0.04(-1.02%) |
Jul 09, 2019 | 4.100 | 4.100 | 3.910 | 3.940 | 9,267 | -0.16(-3.90%) |
Jul 08, 2019 | 4.130 | 4.130 | 3.950 | 4.100 | 26,471 | +0.04(+0.91%) |
Jul 05, 2019 | 4.120 | 4.120 | 3.950 | 4.063 | 9,700 | -0.12(-2.80%) |
Jul 03, 2019 | 4.030 | 4.220 | 4.020 | 4.180 | 14,800 | +0.08(+1.95%) |
Jul 02, 2019 | 4.080 | 4.100 | 3.950 | 4.100 | 16,755 | +0.10(+2.50%) |