Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 3.330 | 3.518 | 3.183 | 3.200 | 22,735 | -0.14(-4.19%) |
Sep 27, 2019 | 3.200 | 3.478 | 3.200 | 3.340 | 3,530 | -0.14(-4.02%) |
Sep 26, 2019 | 3.383 | 3.500 | 3.200 | 3.480 | 6,498 | +0.18(+5.42%) |
Sep 25, 2019 | 3.439 | 3.500 | 3.300 | 3.301 | 4,087 | -0.30(-8.31%) |
Sep 24, 2019 | 3.799 | 3.799 | 3.300 | 3.600 | 8,408 | -0.10(-2.70%) |
Sep 23, 2019 | 3.700 | 3.817 | 3.522 | 3.700 | 4,480 | +0.00(+0.05%) |
Sep 20, 2019 | 3.848 | 3.975 | 3.698 | 3.698 | 5,960 | -0.15(-3.90%) |
Sep 19, 2019 | 4.000 | 4.000 | 3.800 | 3.848 | 3,512 | -0.09(-2.38%) |
Sep 18, 2019 | 3.800 | 4.000 | 3.700 | 3.942 | 24,858 | +0.14(+3.74%) |
Sep 17, 2019 | 4.300 | 4.300 | 3.700 | 3.800 | 15,793 | -0.55(-12.62%) |
Sep 16, 2019 | 4.700 | 4.700 | 4.100 | 4.349 | 29,166 | -0.35(-7.45%) |
Sep 13, 2019 | 3.700 | 4.783 | 3.700 | 4.699 | 118,580 | +0.90(+23.66%) |
Sep 12, 2019 | 3.644 | 3.950 | 3.600 | 3.800 | 6,405 | -0.02(-0.55%) |
Sep 11, 2019 | 3.571 | 4.000 | 3.222 | 3.821 | 16,839 | +0.22(+6.14%) |
Sep 10, 2019 | 3.675 | 3.800 | 3.450 | 3.600 | 9,997 | -0.07(-2.04%) |
Sep 09, 2019 | 3.500 | 3.901 | 3.500 | 3.675 | 7,650 | +0.17(+4.97%) |
Sep 06, 2019 | 3.448 | 3.600 | 3.408 | 3.501 | 1,760 | +0.14(+4.13%) |
Sep 05, 2019 | 3.465 | 3.500 | 3.350 | 3.362 | 3,367 | -0.09(-2.55%) |
Sep 04, 2019 | 3.550 | 3.600 | 3.300 | 3.450 | 2,360 | +0.05(+1.38%) |
Sep 03, 2019 | 3.599 | 3.762 | 3.374 | 3.403 | 1,917 | +0.10(+3.09%) |
Aug 30, 2019 | 3.441 | 3.690 | 3.201 | 3.301 | 3,340 | -0.14(-4.10%) |
Aug 29, 2019 | 3.403 | 3.700 | 3.403 | 3.442 | 2,689 | -0.06(-1.71%) |
Aug 28, 2019 | 3.700 | 3.800 | 3.400 | 3.502 | 5,266 | -0.10(-2.72%) |
Aug 27, 2019 | 3.300 | 4.300 | 3.300 | 3.600 | 27,716 | +0.15(+4.35%) |
Aug 26, 2019 | 3.450 | 3.450 | 3.300 | 3.450 | 2,288 | +0.00(+0.00%) |
Aug 23, 2019 | 3.579 | 3.590 | 3.400 | 3.450 | 2,220 | -0.13(-3.60%) |
Aug 22, 2019 | 3.630 | 3.630 | 3.203 | 3.579 | 2,708 | +0.01(+0.25%) |
Aug 21, 2019 | 3.589 | 3.598 | 3.300 | 3.570 | 5,274 | +0.27(+8.18%) |
Aug 20, 2019 | 3.412 | 3.609 | 3.231 | 3.300 | 8,216 | -0.21(-5.98%) |
Aug 19, 2019 | 3.200 | 3.634 | 3.200 | 3.510 | 4,934 | +0.31(+9.69%) |
Aug 16, 2019 | 3.499 | 3.650 | 3.200 | 3.200 | 2,920 | -0.31(-8.88%) |
Aug 15, 2019 | 3.515 | 3.557 | 3.350 | 3.512 | 997 | +0.02(+0.46%) |
Aug 14, 2019 | 3.679 | 3.679 | 3.350 | 3.496 | 13,039 | -0.10(-2.89%) |
Aug 13, 2019 | 3.500 | 3.700 | 3.500 | 3.600 | 4,182 | -0.10(-2.70%) |
Aug 12, 2019 | 3.571 | 3.750 | 3.521 | 3.700 | 2,795 | +0.19(+5.41%) |
Aug 09, 2019 | 3.763 | 3.850 | 3.502 | 3.510 | 11,040 | -0.09(-2.50%) |
Aug 08, 2019 | 3.700 | 3.850 | 3.553 | 3.600 | 3,853 | -0.01(-0.30%) |
Aug 07, 2019 | 3.890 | 4.300 | 3.611 | 3.611 | 8,908 | -0.13(-3.53%) |
Aug 06, 2019 | 3.749 | 3.900 | 3.711 | 3.743 | 1,769 | +0.11(+3.11%) |
Aug 05, 2019 | 3.700 | 3.788 | 3.620 | 3.630 | 6,467 | -0.08(-2.02%) |
Aug 02, 2019 | 4.275 | 4.275 | 3.700 | 3.705 | 6,830 | -0.25(-6.20%) |
Aug 01, 2019 | 3.900 | 4.285 | 3.800 | 3.950 | 28,448 | +0.25(+6.76%) |
Jul 31, 2019 | 3.800 | 3.900 | 3.700 | 3.700 | 3,191 | -0.01(-0.16%) |
Jul 30, 2019 | 3.600 | 3.797 | 3.600 | 3.706 | 1,823 | -0.01(-0.35%) |
Jul 29, 2019 | 3.600 | 3.799 | 3.600 | 3.719 | 3,062 | +0.04(+1.06%) |
Jul 26, 2019 | 3.800 | 3.800 | 3.601 | 3.680 | 7,050 | -0.07(-1.84%) |
Jul 25, 2019 | 3.680 | 3.800 | 3.612 | 3.749 | 3,334 | +0.00(+0.00%) |
Jul 24, 2019 | 3.708 | 3.800 | 3.621 | 3.749 | 5,845 | -0.18(-4.63%) |
Jul 23, 2019 | 4.000 | 4.000 | 3.628 | 3.931 | 15,422 | +0.03(+0.82%) |
Jul 22, 2019 | 3.900 | 3.900 | 3.610 | 3.899 | 3,368 | -0.08(-2.04%) |
Jul 19, 2019 | 4.000 | 4.009 | 3.802 | 3.980 | 6,750 | +0.18(+4.74%) |
Jul 18, 2019 | 4.500 | 4.500 | 3.500 | 3.800 | 29,156 | -0.78(-16.98%) |
Jul 17, 2019 | 4.270 | 4.810 | 4.200 | 4.577 | 23,547 | +0.31(+7.19%) |
Jul 16, 2019 | 4.200 | 4.500 | 4.060 | 4.270 | 10,867 | -0.08(-1.84%) |
Jul 15, 2019 | 4.900 | 4.900 | 4.321 | 4.350 | 11,161 | -0.15(-3.33%) |
Jul 12, 2019 | 4.900 | 4.900 | 4.200 | 4.500 | 8,270 | -0.05(-1.10%) |
Jul 11, 2019 | 4.150 | 5.000 | 4.150 | 4.550 | 68,768 | +0.33(+7.77%) |
Jul 10, 2019 | 4.300 | 4.389 | 4.060 | 4.222 | 8,982 | +0.03(+0.76%) |
Jul 09, 2019 | 4.499 | 4.499 | 4.100 | 4.190 | 7,503 | -0.04(-0.97%) |
Jul 08, 2019 | 4.400 | 4.600 | 4.100 | 4.231 | 10,340 | -0.05(-1.14%) |
Jul 05, 2019 | 4.200 | 4.550 | 4.200 | 4.280 | 4,130 | +0.18(+4.39%) |
Jul 03, 2019 | 4.200 | 4.680 | 4.000 | 4.100 | 3,330 | -0.10(-2.38%) |
Jul 02, 2019 | 4.700 | 4.700 | 3.600 | 4.200 | 17,981 | -0.09(-2.08%) |