Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 3.750 | 3.780 | 3.659 | 3.700 | 12,032 | +0.04(+1.09%) |
Sep 27, 2019 | 3.780 | 3.780 | 3.660 | 3.660 | 600 | -0.09(-2.53%) |
Sep 26, 2019 | 4.010 | 4.069 | 3.627 | 3.755 | 28,546 | -0.30(-7.51%) |
Sep 25, 2019 | 4.120 | 4.120 | 4.060 | 4.060 | 2,039 | -0.01(-0.25%) |
Sep 24, 2019 | 4.020 | 4.104 | 4.010 | 4.070 | 2,672 | -0.08(-1.93%) |
Sep 23, 2019 | 4.080 | 4.150 | 4.050 | 4.150 | 3,464 | +0.10(+2.47%) |
Sep 20, 2019 | 4.097 | 4.100 | 4.035 | 4.050 | 3,900 | -0.07(-1.70%) |
Sep 19, 2019 | 4.080 | 4.196 | 4.065 | 4.120 | 13,677 | +0.08(+1.98%) |
Sep 18, 2019 | 4.030 | 4.100 | 4.030 | 4.040 | 2,706 | +0.02(+0.50%) |
Sep 17, 2019 | 4.220 | 4.305 | 4.000 | 4.020 | 17,871 | -0.29(-6.73%) |
Sep 16, 2019 | 4.520 | 4.610 | 4.300 | 4.310 | 18,025 | -0.18(-4.01%) |
Sep 13, 2019 | 4.600 | 4.603 | 4.400 | 4.490 | 12,200 | -0.12(-2.60%) |
Sep 12, 2019 | 4.850 | 4.850 | 4.610 | 4.610 | 11,458 | -0.03(-0.75%) |
Sep 11, 2019 | 4.570 | 4.720 | 4.557 | 4.645 | 12,104 | -0.01(-0.11%) |
Sep 10, 2019 | 4.590 | 4.650 | 4.560 | 4.650 | 7,421 | +0.05(+1.09%) |
Sep 09, 2019 | 4.850 | 4.850 | 4.515 | 4.600 | 16,561 | -0.10(-2.13%) |
Sep 06, 2019 | 4.600 | 4.730 | 4.600 | 4.700 | 2,400 | +0.13(+2.84%) |
Sep 05, 2019 | 4.800 | 4.850 | 4.500 | 4.570 | 27,067 | -0.15(-3.18%) |
Sep 04, 2019 | 4.630 | 4.760 | 4.630 | 4.720 | 12,113 | +0.09(+1.94%) |
Sep 03, 2019 | 4.500 | 4.700 | 4.495 | 4.630 | 18,960 | +0.18(+4.00%) |
Aug 30, 2019 | 4.440 | 4.490 | 4.420 | 4.452 | 2,200 | -0.01(-0.22%) |
Aug 29, 2019 | 4.288 | 4.462 | 4.200 | 4.462 | 3,049 | +0.09(+1.99%) |
Aug 28, 2019 | 4.234 | 4.500 | 4.200 | 4.375 | 9,647 | +0.04(+1.04%) |
Aug 27, 2019 | 4.440 | 4.440 | 4.330 | 4.330 | 3,342 | -0.08(-1.81%) |
Aug 26, 2019 | 4.390 | 4.410 | 4.360 | 4.410 | 1,817 | +0.11(+2.56%) |
Aug 23, 2019 | 4.350 | 4.390 | 4.200 | 4.300 | 36,400 | +0.00(+0.03%) |
Aug 22, 2019 | 4.750 | 4.850 | 4.200 | 4.299 | 43,621 | -0.35(-7.55%) |
Aug 21, 2019 | 4.500 | 4.700 | 4.310 | 4.650 | 75,437 | +0.25(+5.68%) |
Aug 20, 2019 | 4.128 | 4.400 | 4.128 | 4.400 | 7,617 | +0.22(+5.26%) |
Aug 19, 2019 | 4.040 | 4.470 | 4.040 | 4.180 | 44,398 | +0.18(+4.50%) |
Aug 16, 2019 | 3.770 | 4.150 | 3.770 | 4.000 | 25,700 | +0.30(+8.11%) |
Aug 15, 2019 | 3.850 | 3.900 | 3.500 | 3.700 | 38,603 | -0.24(-6.09%) |
Aug 14, 2019 | 3.771 | 3.940 | 3.771 | 3.940 | 10,503 | +0.09(+2.34%) |
Aug 13, 2019 | 3.950 | 4.020 | 3.800 | 3.850 | 13,451 | +0.00(+0.00%) |
Aug 12, 2019 | 3.760 | 4.010 | 3.700 | 3.850 | 8,953 | +0.05(+1.32%) |
Aug 09, 2019 | 3.912 | 3.950 | 3.650 | 3.800 | 9,600 | -0.09(-2.31%) |
Aug 08, 2019 | 3.600 | 4.000 | 3.600 | 3.890 | 24,724 | +0.36(+10.20%) |
Aug 07, 2019 | 3.590 | 3.798 | 3.530 | 3.530 | 17,859 | -0.10(-2.75%) |
Aug 06, 2019 | 3.760 | 3.790 | 3.543 | 3.630 | 5,130 | -0.09(-2.42%) |
Aug 05, 2019 | 3.730 | 3.740 | 3.546 | 3.720 | 9,646 | +0.02(+0.54%) |
Aug 02, 2019 | 3.700 | 3.730 | 3.551 | 3.700 | 9,900 | +0.15(+4.23%) |
Aug 01, 2019 | 3.620 | 3.700 | 3.530 | 3.550 | 5,299 | +0.04(+1.14%) |
Jul 31, 2019 | 3.460 | 3.600 | 3.350 | 3.510 | 33,578 | +0.04(+1.15%) |
Jul 30, 2019 | 3.350 | 3.480 | 3.350 | 3.470 | 4,010 | +0.12(+3.58%) |
Jul 29, 2019 | 3.370 | 3.450 | 3.350 | 3.350 | 7,580 | -0.03(-0.89%) |
Jul 26, 2019 | 3.350 | 3.500 | 3.350 | 3.380 | 17,200 | +0.02(+0.60%) |
Jul 25, 2019 | 3.470 | 3.500 | 3.350 | 3.360 | 8,313 | -0.14(-4.00%) |
Jul 24, 2019 | 3.420 | 3.500 | 3.380 | 3.500 | 10,458 | +0.05(+1.45%) |
Jul 23, 2019 | 3.350 | 3.475 | 3.350 | 3.450 | 3,973 | +0.10(+2.99%) |
Jul 22, 2019 | 3.570 | 3.570 | 3.350 | 3.350 | 13,182 | -0.25(-6.94%) |
Jul 19, 2019 | 3.430 | 3.600 | 3.400 | 3.600 | 13,300 | +0.21(+6.04%) |
Jul 18, 2019 | 3.430 | 3.430 | 3.350 | 3.395 | 8,399 | +0.04(+1.04%) |
Jul 17, 2019 | 3.400 | 3.465 | 3.350 | 3.360 | 9,814 | -0.10(-3.02%) |
Jul 16, 2019 | 3.400 | 3.500 | 3.400 | 3.465 | 18,370 | +0.03(+1.01%) |
Jul 15, 2019 | 3.400 | 3.500 | 3.400 | 3.430 | 17,864 | +0.02(+0.59%) |
Jul 12, 2019 | 3.561 | 3.565 | 3.410 | 3.410 | 10,900 | -0.01(-0.29%) |
Jul 11, 2019 | 3.454 | 3.567 | 3.410 | 3.420 | 18,156 | -0.05(-1.44%) |
Jul 10, 2019 | 3.380 | 3.600 | 3.380 | 3.470 | 13,330 | +0.07(+2.06%) |
Jul 09, 2019 | 3.880 | 3.880 | 3.300 | 3.400 | 65,773 | -0.30(-8.11%) |
Jul 08, 2019 | 4.020 | 4.050 | 3.670 | 3.700 | 28,753 | -0.16(-4.15%) |
Jul 05, 2019 | 3.820 | 4.112 | 3.760 | 3.860 | 19,100 | -0.13(-3.26%) |
Jul 03, 2019 | 4.040 | 4.040 | 3.750 | 3.990 | 9,400 | +0.34(+9.32%) |
Jul 02, 2019 | 3.750 | 3.900 | 3.650 | 3.650 | 18,931 | -0.10(-2.67%) |