Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 3.904 | 3.948 | 3.878 | 3.948 | 1,190,860 | +0.04(+1.13%) |
Sep 27, 2019 | 3.842 | 3.957 | 3.842 | 3.904 | 477,400 | +0.04(+0.91%) |
Sep 26, 2019 | 3.851 | 3.904 | 3.807 | 3.869 | 591,855 | +0.07(+1.86%) |
Sep 25, 2019 | 3.728 | 3.816 | 3.683 | 3.798 | 905,169 | +0.02(+0.47%) |
Sep 24, 2019 | 3.851 | 3.856 | 3.763 | 3.781 | 525,542 | -0.07(-1.83%) |
Sep 23, 2019 | 3.860 | 3.895 | 3.816 | 3.851 | 529,784 | -0.01(-0.23%) |
Sep 20, 2019 | 3.878 | 3.887 | 3.798 | 3.860 | 2,470,211 | -0.04(-0.91%) |
Sep 19, 2019 | 4.063 | 4.090 | 3.878 | 3.895 | 974,447 | -0.16(-3.92%) |
Sep 18, 2019 | 4.099 | 4.143 | 3.988 | 4.054 | 1,018,765 | -0.06(-1.50%) |
Sep 17, 2019 | 3.878 | 4.134 | 3.842 | 4.116 | 1,247,819 | +0.19(+4.95%) |
Sep 16, 2019 | 3.789 | 3.975 | 3.789 | 3.922 | 1,477,347 | +0.11(+3.02%) |
Sep 13, 2019 | 3.948 | 3.984 | 3.794 | 3.807 | 1,136,614 | -0.14(-3.58%) |
Sep 12, 2019 | 3.966 | 3.993 | 3.900 | 3.948 | 853,841 | +0.04(+0.90%) |
Sep 11, 2019 | 3.966 | 4.037 | 3.895 | 3.913 | 1,426,579 | -0.05(-1.34%) |
Sep 10, 2019 | 3.948 | 4.028 | 3.931 | 3.966 | 1,815,722 | +0.04(+0.90%) |
Sep 09, 2019 | 3.904 | 4.054 | 3.904 | 3.931 | 1,866,391 | +0.01(+0.23%) |
Sep 06, 2019 | 3.878 | 3.940 | 3.878 | 3.922 | 1,028,047 | +0.07(+1.83%) |
Sep 05, 2019 | 3.860 | 3.873 | 3.794 | 3.851 | 816,760 | +0.05(+1.40%) |
Sep 04, 2019 | 3.754 | 3.798 | 3.728 | 3.798 | 1,170,479 | +0.19(+5.13%) |
Sep 03, 2019 | 3.639 | 3.763 | 3.595 | 3.613 | 2,410,970 | +0.08(+2.25%) |
Aug 30, 2019 | 3.560 | 3.604 | 3.476 | 3.533 | 2,210,624 | -0.05(-1.48%) |
Aug 29, 2019 | 3.427 | 3.604 | 3.427 | 3.586 | 2,733,494 | +0.21(+6.28%) |
Aug 28, 2019 | 3.277 | 3.401 | 3.268 | 3.374 | 707,948 | +0.06(+1.87%) |
Aug 27, 2019 | 3.330 | 3.365 | 3.189 | 3.312 | 1,547,914 | -0.03(-0.79%) |
Aug 26, 2019 | 3.507 | 3.507 | 3.304 | 3.339 | 718,511 | -0.07(-2.07%) |
Aug 23, 2019 | 3.551 | 3.630 | 3.401 | 3.410 | 1,263,068 | -0.20(-5.67%) |
Aug 22, 2019 | 3.641 | 3.710 | 3.614 | 3.614 | 1,191,462 | -0.01(-0.24%) |
Aug 21, 2019 | 3.492 | 3.632 | 3.462 | 3.623 | 1,204,592 | +0.20(+5.87%) |
Aug 20, 2019 | 3.370 | 3.488 | 3.318 | 3.422 | 865,649 | -0.03(-0.76%) |
Aug 19, 2019 | 3.597 | 3.667 | 3.414 | 3.449 | 1,001,894 | -0.14(-3.89%) |
Aug 16, 2019 | 3.693 | 3.737 | 3.588 | 3.588 | 1,328,794 | -0.06(-1.67%) |
Aug 15, 2019 | 3.798 | 3.850 | 3.632 | 3.649 | 3,889,892 | -0.32(-8.13%) |
Aug 14, 2019 | 4.016 | 4.051 | 3.942 | 3.972 | 2,167,679 | -0.18(-4.41%) |
Aug 13, 2019 | 4.095 | 4.243 | 4.095 | 4.156 | 1,080,052 | +0.00(+0.00%) |
Aug 12, 2019 | 4.156 | 4.226 | 4.103 | 4.156 | 504,550 | -0.13(-3.05%) |
Aug 09, 2019 | 4.322 | 4.357 | 4.243 | 4.287 | 697,785 | -0.03(-0.81%) |
Aug 08, 2019 | 4.234 | 4.330 | 4.234 | 4.322 | 1,024,668 | +0.16(+3.77%) |
Aug 07, 2019 | 4.156 | 4.199 | 4.103 | 4.164 | 742,774 | -0.10(-2.25%) |
Aug 06, 2019 | 4.226 | 4.260 | 4.147 | 4.260 | 1,201,810 | +0.06(+1.46%) |
Aug 05, 2019 | 4.330 | 4.339 | 4.173 | 4.199 | 1,183,026 | -0.27(-6.05%) |
Aug 02, 2019 | 4.540 | 4.549 | 4.453 | 4.470 | 479,813 | -0.04(-0.97%) |
Aug 01, 2019 | 4.557 | 4.671 | 4.501 | 4.514 | 906,823 | -0.03(-0.77%) |
Jul 31, 2019 | 4.671 | 4.706 | 4.514 | 4.549 | 1,197,275 | -0.12(-2.62%) |
Jul 30, 2019 | 4.557 | 4.723 | 4.540 | 4.671 | 1,030,354 | +0.09(+1.90%) |
Jul 29, 2019 | 4.575 | 4.618 | 4.514 | 4.583 | 1,423,370 | -0.08(-1.69%) |
Jul 26, 2019 | 4.732 | 4.749 | 4.658 | 4.662 | 753,911 | -0.06(-1.29%) |
Jul 25, 2019 | 4.784 | 4.793 | 4.627 | 4.723 | 1,044,960 | -0.08(-1.64%) |
Jul 24, 2019 | 4.662 | 4.819 | 4.662 | 4.802 | 1,214,773 | +0.17(+3.58%) |
Jul 23, 2019 | 4.653 | 4.697 | 4.487 | 4.636 | 2,783,068 | +0.07(+1.53%) |
Jul 22, 2019 | 4.662 | 4.719 | 4.566 | 4.566 | 2,688,458 | -0.13(-2.79%) |
Jul 19, 2019 | 4.758 | 4.767 | 4.662 | 4.697 | 2,332,061 | -0.15(-3.06%) |
Jul 18, 2019 | 4.697 | 4.845 | 4.697 | 4.845 | 571,067 | +0.17(+3.74%) |
Jul 17, 2019 | 4.653 | 4.714 | 4.627 | 4.671 | 589,243 | +0.03(+0.75%) |
Jul 16, 2019 | 4.723 | 4.732 | 4.618 | 4.636 | 414,906 | -0.11(-2.39%) |
Jul 15, 2019 | 4.767 | 4.767 | 4.680 | 4.749 | 429,485 | -0.02(-0.37%) |
Jul 12, 2019 | 4.828 | 4.863 | 4.758 | 4.767 | 438,235 | -0.05(-1.09%) |
Jul 11, 2019 | 4.819 | 4.880 | 4.753 | 4.819 | 848,823 | +0.00(+0.00%) |
Jul 10, 2019 | 4.680 | 4.854 | 4.680 | 4.819 | 973,597 | +0.24(+5.34%) |
Jul 09, 2019 | 4.479 | 4.601 | 4.479 | 4.575 | 503,879 | +0.07(+1.55%) |
Jul 08, 2019 | 4.496 | 4.531 | 4.470 | 4.505 | 854,728 | +0.02(+0.39%) |
Jul 05, 2019 | 4.470 | 4.522 | 4.435 | 4.487 | 967,645 | +0.10(+2.19%) |
Jul 03, 2019 | 4.365 | 4.439 | 4.357 | 4.391 | 549,569 | -0.02(-0.40%) |
Jul 02, 2019 | 4.479 | 4.514 | 4.357 | 4.409 | 1,209,309 | -0.08(-1.75%) |