Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 4.000 | 4.240 | 3.700 | 4.160 | 451,633 | +0.17(+4.26%) |
Sep 27, 2019 | 4.450 | 4.610 | 3.730 | 3.990 | 3,140,100 | -0.01(-0.25%) |
Sep 26, 2019 | 3.770 | 4.010 | 3.700 | 4.000 | 126,741 | +0.22(+5.82%) |
Sep 25, 2019 | 3.760 | 3.800 | 3.610 | 3.780 | 117,376 | +0.03(+0.80%) |
Sep 24, 2019 | 3.520 | 3.820 | 3.300 | 3.750 | 149,069 | +0.11(+3.02%) |
Sep 23, 2019 | 3.490 | 3.700 | 3.270 | 3.640 | 90,132 | +0.22(+6.43%) |
Sep 20, 2019 | 3.620 | 3.620 | 3.350 | 3.420 | 69,800 | -0.19(-5.26%) |
Sep 19, 2019 | 3.770 | 3.810 | 3.580 | 3.610 | 52,206 | -0.19(-5.00%) |
Sep 18, 2019 | 3.790 | 3.840 | 3.690 | 3.800 | 58,803 | +0.02(+0.53%) |
Sep 17, 2019 | 3.920 | 3.920 | 3.675 | 3.780 | 87,606 | -0.07(-1.82%) |
Sep 16, 2019 | 3.710 | 3.880 | 3.600 | 3.850 | 102,377 | +0.17(+4.62%) |
Sep 13, 2019 | 3.710 | 3.810 | 3.660 | 3.680 | 128,200 | -0.05(-1.34%) |
Sep 12, 2019 | 3.740 | 3.850 | 3.380 | 3.730 | 116,888 | +0.03(+0.81%) |
Sep 11, 2019 | 3.840 | 3.860 | 3.680 | 3.700 | 118,258 | -0.08(-2.12%) |
Sep 10, 2019 | 3.800 | 4.030 | 3.670 | 3.780 | 218,712 | -0.02(-0.53%) |
Sep 09, 2019 | 3.870 | 4.020 | 3.760 | 3.800 | 96,286 | +0.04(+1.06%) |
Sep 06, 2019 | 3.410 | 3.900 | 3.320 | 3.760 | 331,100 | +0.56(+17.50%) |
Sep 05, 2019 | 3.300 | 3.300 | 3.140 | 3.200 | 60,184 | -0.09(-2.74%) |
Sep 04, 2019 | 3.270 | 3.290 | 3.140 | 3.290 | 36,914 | +0.13(+4.11%) |
Sep 03, 2019 | 3.310 | 3.310 | 2.880 | 3.160 | 82,945 | +0.00(+0.00%) |
Aug 30, 2019 | 2.970 | 3.230 | 2.910 | 3.160 | 49,600 | +0.18(+6.04%) |
Aug 29, 2019 | 2.610 | 3.025 | 2.600 | 2.980 | 169,132 | +0.38(+14.62%) |
Aug 28, 2019 | 2.520 | 2.750 | 2.520 | 2.600 | 154,887 | +0.01(+0.39%) |
Aug 27, 2019 | 2.730 | 2.870 | 2.560 | 2.590 | 73,025 | -0.11(-4.07%) |
Aug 26, 2019 | 2.880 | 2.990 | 2.700 | 2.700 | 59,246 | -0.18(-6.25%) |
Aug 23, 2019 | 2.990 | 3.040 | 2.850 | 2.880 | 69,600 | -0.12(-4.00%) |
Aug 22, 2019 | 3.065 | 3.065 | 2.950 | 3.000 | 18,700 | +0.00(+0.00%) |
Aug 21, 2019 | 2.960 | 3.170 | 2.950 | 3.000 | 64,883 | +0.03(+1.01%) |
Aug 20, 2019 | 3.160 | 3.230 | 2.960 | 2.970 | 132,817 | -0.21(-6.60%) |
Aug 19, 2019 | 3.100 | 3.240 | 3.090 | 3.180 | 158,018 | +0.10(+3.25%) |
Aug 16, 2019 | 2.960 | 3.180 | 2.751 | 3.080 | 178,500 | +0.08(+2.67%) |
Aug 15, 2019 | 3.530 | 3.530 | 2.830 | 3.000 | 366,124 | -0.47(-13.54%) |
Aug 14, 2019 | 3.410 | 3.630 | 3.410 | 3.470 | 187,170 | -0.04(-1.14%) |
Aug 13, 2019 | 3.730 | 3.790 | 3.270 | 3.510 | 198,138 | -0.17(-4.62%) |
Aug 12, 2019 | 3.750 | 3.850 | 3.670 | 3.680 | 51,420 | -0.15(-3.92%) |
Aug 09, 2019 | 3.850 | 4.000 | 3.730 | 3.830 | 95,900 | -0.02(-0.52%) |
Aug 08, 2019 | 3.900 | 3.900 | 3.725 | 3.850 | 92,270 | -0.00(-0.13%) |
Aug 07, 2019 | 3.850 | 3.980 | 3.760 | 3.855 | 54,484 | +0.00(+0.13%) |
Aug 06, 2019 | 3.870 | 3.910 | 3.680 | 3.850 | 120,730 | -0.06(-1.53%) |
Aug 05, 2019 | 3.960 | 3.960 | 3.785 | 3.910 | 30,230 | -0.04(-1.01%) |
Aug 02, 2019 | 3.910 | 4.000 | 3.850 | 3.950 | 29,600 | +0.06(+1.54%) |
Aug 01, 2019 | 3.880 | 4.040 | 3.850 | 3.890 | 61,966 | +0.03(+0.78%) |
Jul 31, 2019 | 3.930 | 4.190 | 3.860 | 3.860 | 46,359 | -0.04(-1.03%) |
Jul 30, 2019 | 3.980 | 4.030 | 3.880 | 3.900 | 48,928 | -0.01(-0.26%) |
Jul 29, 2019 | 3.920 | 4.020 | 3.889 | 3.910 | 22,302 | -0.04(-1.01%) |
Jul 26, 2019 | 3.889 | 4.124 | 3.889 | 3.950 | 52,100 | -0.07(-1.74%) |
Jul 25, 2019 | 4.070 | 4.160 | 3.960 | 4.020 | 68,897 | +0.00(+0.00%) |
Jul 24, 2019 | 4.080 | 4.100 | 3.980 | 4.020 | 117,119 | -0.04(-0.99%) |
Jul 23, 2019 | 3.920 | 4.090 | 3.880 | 4.060 | 100,424 | +0.15(+3.84%) |
Jul 22, 2019 | 3.980 | 4.080 | 3.860 | 3.910 | 113,070 | +0.03(+0.77%) |
Jul 19, 2019 | 3.860 | 4.030 | 3.860 | 3.880 | 196,000 | +0.00(+0.00%) |
Jul 18, 2019 | 3.850 | 3.990 | 3.850 | 3.880 | 52,362 | +0.00(+0.00%) |
Jul 17, 2019 | 3.840 | 4.030 | 3.820 | 3.880 | 68,482 | +0.09(+2.37%) |
Jul 16, 2019 | 3.800 | 4.074 | 3.740 | 3.790 | 185,851 | -0.01(-0.26%) |
Jul 15, 2019 | 3.670 | 3.858 | 3.670 | 3.800 | 24,424 | +0.13(+3.54%) |
Jul 12, 2019 | 3.730 | 3.930 | 3.670 | 3.670 | 38,200 | -0.08(-2.13%) |
Jul 11, 2019 | 3.740 | 3.910 | 3.710 | 3.750 | 22,901 | +0.01(+0.27%) |
Jul 10, 2019 | 3.740 | 3.981 | 3.720 | 3.740 | 75,510 | -0.01(-0.27%) |
Jul 09, 2019 | 3.730 | 3.900 | 3.700 | 3.750 | 57,014 | +0.05(+1.35%) |
Jul 08, 2019 | 3.820 | 3.879 | 3.650 | 3.700 | 49,503 | -0.08(-2.12%) |
Jul 05, 2019 | 3.650 | 3.830 | 3.650 | 3.780 | 34,700 | +0.12(+3.28%) |
Jul 03, 2019 | 3.630 | 3.690 | 3.550 | 3.660 | 19,800 | +0.03(+0.83%) |
Jul 02, 2019 | 3.710 | 3.785 | 3.610 | 3.630 | 60,704 | -0.07(-1.89%) |