Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 3.630 | 3.670 | 3.550 | 3.560 | 187,567 | -0.06(-1.66%) |
Sep 27, 2019 | 3.660 | 3.700 | 3.556 | 3.620 | 111,600 | -0.05(-1.36%) |
Sep 26, 2019 | 3.720 | 3.730 | 3.660 | 3.670 | 161,882 | -0.02(-0.54%) |
Sep 25, 2019 | 3.670 | 3.745 | 3.580 | 3.690 | 208,151 | +0.03(+0.82%) |
Sep 24, 2019 | 3.720 | 3.750 | 3.630 | 3.660 | 146,480 | -0.06(-1.61%) |
Sep 23, 2019 | 3.700 | 3.770 | 3.610 | 3.720 | 122,354 | +0.01(+0.27%) |
Sep 20, 2019 | 3.850 | 3.850 | 3.690 | 3.710 | 315,000 | -0.13(-3.39%) |
Sep 19, 2019 | 3.860 | 3.930 | 3.820 | 3.840 | 72,388 | -0.02(-0.52%) |
Sep 18, 2019 | 3.970 | 3.990 | 3.840 | 3.860 | 99,848 | -0.09(-2.28%) |
Sep 17, 2019 | 4.070 | 4.070 | 3.930 | 3.950 | 116,775 | -0.13(-3.19%) |
Sep 16, 2019 | 3.960 | 4.120 | 3.900 | 4.080 | 126,941 | +0.08(+2.00%) |
Sep 13, 2019 | 3.990 | 4.030 | 3.949 | 4.000 | 113,700 | +0.02(+0.50%) |
Sep 12, 2019 | 3.970 | 4.010 | 3.820 | 3.980 | 133,453 | +0.03(+0.76%) |
Sep 11, 2019 | 3.900 | 3.990 | 3.880 | 3.950 | 115,129 | +0.05(+1.28%) |
Sep 10, 2019 | 3.800 | 3.910 | 3.770 | 3.900 | 105,562 | +0.10(+2.63%) |
Sep 09, 2019 | 3.610 | 3.800 | 3.605 | 3.800 | 151,342 | +0.23(+6.44%) |
Sep 06, 2019 | 3.580 | 3.610 | 3.530 | 3.570 | 99,200 | +0.01(+0.28%) |
Sep 05, 2019 | 3.500 | 3.600 | 3.490 | 3.560 | 120,691 | +0.13(+3.79%) |
Sep 04, 2019 | 3.400 | 3.510 | 3.400 | 3.430 | 115,051 | +0.06(+1.78%) |
Sep 03, 2019 | 3.330 | 3.390 | 3.260 | 3.370 | 195,364 | -0.02(-0.59%) |
Aug 30, 2019 | 3.400 | 3.440 | 3.330 | 3.390 | 125,700 | -0.01(-0.29%) |
Aug 29, 2019 | 3.380 | 3.440 | 3.260 | 3.400 | 79,919 | +0.06(+1.80%) |
Aug 28, 2019 | 3.280 | 3.390 | 3.240 | 3.340 | 121,718 | +0.05(+1.52%) |
Aug 27, 2019 | 3.400 | 3.400 | 3.240 | 3.290 | 178,248 | -0.08(-2.37%) |
Aug 26, 2019 | 3.470 | 3.490 | 3.360 | 3.370 | 161,140 | -0.08(-2.32%) |
Aug 23, 2019 | 3.600 | 3.620 | 3.240 | 3.450 | 207,100 | -0.20(-5.48%) |
Aug 22, 2019 | 3.570 | 3.700 | 3.570 | 3.650 | 206,126 | +0.07(+1.96%) |
Aug 21, 2019 | 3.690 | 3.710 | 3.580 | 3.580 | 163,788 | -0.09(-2.45%) |
Aug 20, 2019 | 3.690 | 3.705 | 3.610 | 3.670 | 158,798 | -0.02(-0.54%) |
Aug 19, 2019 | 3.760 | 3.780 | 3.675 | 3.690 | 237,736 | +0.01(+0.27%) |
Aug 16, 2019 | 3.580 | 3.690 | 3.550 | 3.680 | 181,300 | +0.13(+3.66%) |
Aug 15, 2019 | 3.720 | 3.720 | 3.500 | 3.550 | 158,565 | -0.17(-4.57%) |
Aug 14, 2019 | 3.860 | 3.890 | 3.600 | 3.720 | 234,471 | -0.28(-7.00%) |
Aug 13, 2019 | 3.800 | 4.000 | 3.800 | 4.000 | 302,537 | +0.17(+4.44%) |
Aug 12, 2019 | 3.830 | 3.880 | 3.790 | 3.830 | 84,181 | -0.01(-0.26%) |
Aug 09, 2019 | 4.000 | 4.000 | 3.795 | 3.840 | 182,100 | -0.18(-4.48%) |
Aug 08, 2019 | 3.880 | 4.070 | 3.860 | 4.020 | 112,833 | +0.17(+4.42%) |
Aug 07, 2019 | 3.750 | 3.870 | 3.750 | 3.850 | 81,736 | +0.05(+1.32%) |
Aug 06, 2019 | 3.850 | 3.950 | 3.720 | 3.800 | 134,078 | -0.06(-1.55%) |
Aug 05, 2019 | 4.020 | 4.020 | 3.810 | 3.860 | 163,576 | -0.25(-6.08%) |
Aug 02, 2019 | 4.130 | 4.160 | 4.010 | 4.110 | 106,200 | -0.05(-1.20%) |
Aug 01, 2019 | 4.250 | 4.470 | 4.150 | 4.160 | 212,056 | -0.11(-2.58%) |
Jul 31, 2019 | 4.320 | 4.450 | 4.230 | 4.270 | 275,979 | -0.05(-1.16%) |
Jul 30, 2019 | 4.130 | 4.370 | 4.130 | 4.320 | 180,454 | +0.12(+2.86%) |
Jul 29, 2019 | 4.250 | 4.290 | 4.170 | 4.200 | 141,483 | -0.07(-1.64%) |
Jul 26, 2019 | 4.370 | 4.410 | 4.190 | 4.270 | 223,700 | -0.08(-1.84%) |
Jul 25, 2019 | 4.350 | 4.420 | 4.110 | 4.350 | 594,630 | +0.18(+4.32%) |
Jul 24, 2019 | 3.960 | 4.250 | 3.910 | 4.170 | 393,876 | +0.20(+5.04%) |
Jul 23, 2019 | 4.050 | 4.090 | 3.930 | 3.970 | 140,411 | -0.08(-1.98%) |
Jul 22, 2019 | 3.970 | 4.120 | 3.940 | 4.050 | 238,168 | +0.10(+2.53%) |
Jul 19, 2019 | 3.900 | 4.000 | 3.840 | 3.950 | 189,500 | +0.04(+1.02%) |
Jul 18, 2019 | 4.000 | 4.050 | 3.895 | 3.910 | 118,454 | -0.09(-2.25%) |
Jul 17, 2019 | 3.970 | 4.050 | 3.920 | 4.000 | 143,326 | +0.05(+1.27%) |
Jul 16, 2019 | 3.990 | 4.090 | 3.930 | 3.950 | 150,169 | -0.08(-1.99%) |
Jul 15, 2019 | 4.040 | 4.060 | 4.000 | 4.030 | 91,893 | +0.03(+0.75%) |
Jul 12, 2019 | 3.980 | 4.060 | 3.900 | 4.000 | 186,900 | +0.01(+0.25%) |
Jul 11, 2019 | 4.020 | 4.080 | 3.960 | 3.990 | 160,253 | -0.02(-0.50%) |
Jul 10, 2019 | 4.070 | 4.130 | 3.980 | 4.010 | 100,604 | -0.02(-0.50%) |
Jul 09, 2019 | 4.010 | 4.040 | 3.930 | 4.030 | 123,613 | +0.02(+0.50%) |
Jul 08, 2019 | 4.120 | 4.140 | 4.010 | 4.010 | 104,652 | -0.11(-2.67%) |
Jul 05, 2019 | 4.100 | 4.150 | 4.070 | 4.120 | 80,900 | -0.05(-1.20%) |
Jul 03, 2019 | 4.150 | 4.210 | 4.103 | 4.170 | 55,000 | +0.01(+0.24%) |
Jul 02, 2019 | 4.210 | 4.230 | 4.060 | 4.160 | 148,352 | -0.06(-1.42%) |