Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 3.770 | 3.880 | 3.760 | 3.780 | 4,658 | +0.00(+0.13%) |
Sep 27, 2019 | 3.760 | 3.880 | 3.760 | 3.775 | 5,875 | -0.10(-2.70%) |
Sep 26, 2019 | 3.760 | 3.880 | 3.760 | 3.880 | 2,000 | +0.00(+0.00%) |
Sep 25, 2019 | 3.760 | 3.956 | 3.760 | 3.880 | 1,763 | +0.00(+0.00%) |
Sep 24, 2019 | 3.880 | 3.880 | 3.686 | 3.880 | 2,772 | +0.12(+3.19%) |
Sep 23, 2019 | 3.760 | 3.904 | 3.760 | 3.760 | 1,453 | -0.14(-3.69%) |
Sep 20, 2019 | 3.880 | 3.956 | 3.880 | 3.904 | 2,325 | +0.02(+0.58%) |
Sep 19, 2019 | 3.906 | 3.925 | 3.880 | 3.882 | 3,725 | +0.16(+4.34%) |
Sep 18, 2019 | 3.960 | 4.000 | 3.720 | 3.720 | 4,889 | -0.28(-7.00%) |
Sep 17, 2019 | 4.040 | 4.040 | 3.860 | 4.000 | 3,403 | -0.14(-3.39%) |
Sep 16, 2019 | 4.160 | 4.160 | 4.140 | 4.140 | 139 | -0.02(-0.48%) |
Sep 13, 2019 | 4.000 | 4.280 | 3.822 | 4.160 | 10,475 | +0.20(+5.06%) |
Sep 12, 2019 | 3.840 | 4.000 | 3.822 | 3.960 | 12,526 | -0.04(-1.00%) |
Sep 11, 2019 | 3.800 | 4.000 | 3.800 | 4.000 | 4,139 | +0.16(+4.17%) |
Sep 10, 2019 | 3.840 | 3.840 | 3.840 | 3.840 | 130 | +0.04(+1.05%) |
Sep 09, 2019 | 3.620 | 3.800 | 3.610 | 3.800 | 1,013 | +0.06(+1.50%) |
Sep 06, 2019 | 3.760 | 3.760 | 3.602 | 3.744 | 950 | -0.02(-0.43%) |
Sep 05, 2019 | 3.640 | 3.760 | 3.600 | 3.760 | 523 | +0.04(+1.08%) |
Sep 04, 2019 | 3.720 | 3.760 | 3.600 | 3.720 | 4,534 | +0.12(+3.32%) |
Sep 03, 2019 | 3.724 | 3.724 | 3.600 | 3.600 | 21,746 | -0.12(-3.32%) |
Aug 30, 2019 | 3.872 | 3.872 | 3.696 | 3.724 | 2,050 | -0.15(-3.82%) |
Aug 29, 2019 | 3.872 | 3.872 | 3.872 | 3.872 | 89 | +0.12(+3.20%) |
Aug 28, 2019 | 3.760 | 3.760 | 3.733 | 3.752 | 431 | -0.12(-3.09%) |
Aug 27, 2019 | 3.720 | 3.872 | 3.640 | 3.872 | 15,791 | -0.04(-1.02%) |
Aug 26, 2019 | 3.757 | 3.912 | 3.600 | 3.912 | 16,560 | +0.16(+4.13%) |
Aug 23, 2019 | 3.992 | 4.000 | 3.756 | 3.756 | 6,550 | -0.12(-2.99%) |
Aug 22, 2019 | 3.880 | 3.880 | 3.791 | 3.872 | 1,389 | -0.01(-0.20%) |
Aug 21, 2019 | 3.944 | 3.944 | 3.720 | 3.880 | 22,043 | -0.16(-3.97%) |
Aug 20, 2019 | 3.960 | 4.080 | 3.940 | 4.040 | 2,818 | +0.00(+0.00%) |
Aug 19, 2019 | 4.000 | 4.048 | 3.880 | 4.040 | 23,380 | +0.04(+1.01%) |
Aug 16, 2019 | 3.960 | 4.000 | 3.819 | 4.000 | 16,975 | +0.04(+1.00%) |
Aug 15, 2019 | 3.920 | 4.000 | 3.920 | 3.960 | 4,903 | -0.04(-1.00%) |
Aug 14, 2019 | 4.000 | 4.000 | 3.948 | 4.000 | 676 | +0.00(+0.00%) |
Aug 13, 2019 | 3.936 | 4.000 | 3.936 | 4.000 | 3,183 | +0.06(+1.62%) |
Aug 12, 2019 | 4.040 | 4.120 | 3.920 | 3.936 | 4,771 | -0.10(-2.56%) |
Aug 09, 2019 | 4.600 | 4.600 | 4.040 | 4.040 | 125 | +0.04(+1.00%) |
Aug 08, 2019 | 4.280 | 4.280 | 4.000 | 4.000 | 7,158 | -0.24(-5.66%) |
Aug 07, 2019 | 4.520 | 4.660 | 4.160 | 4.240 | 3,915 | -0.52(-10.92%) |
Aug 06, 2019 | 4.720 | 5.000 | 4.560 | 4.760 | 739 | -0.20(-4.03%) |
Aug 05, 2019 | 4.606 | 4.960 | 4.606 | 4.960 | 212 | -0.04(-0.80%) |
Aug 02, 2019 | 4.472 | 5.000 | 4.240 | 5.000 | 350 | -0.08(-1.57%) |
Aug 01, 2019 | 4.480 | 5.080 | 4.440 | 5.080 | 948 | +0.00(+0.00%) |
Jul 31, 2019 | 5.080 | 5.186 | 4.840 | 5.080 | 1,507 | +0.04(+0.79%) |
Jul 30, 2019 | 5.080 | 5.320 | 4.920 | 5.040 | 11,605 | +1.04(+26.00%) |
Jul 29, 2019 | 5.680 | 5.680 | 4.000 | 4.000 | 2,656 | -1.76(-30.56%) |
Jul 26, 2019 | 5.360 | 6.000 | 5.360 | 5.760 | 1,350 | -0.20(-3.36%) |
Jul 25, 2019 | 5.840 | 5.960 | 5.840 | 5.960 | 262 | +0.28(+4.93%) |
Jul 24, 2019 | 5.760 | 5.760 | 5.600 | 5.680 | 2,363 | -0.38(-6.27%) |
Jul 23, 2019 | 5.950 | 6.240 | 5.340 | 6.060 | 15,658 | +0.02(+0.33%) |
Jul 22, 2019 | 6.040 | 6.152 | 5.680 | 6.040 | 3,195 | -0.28(-4.38%) |
Jul 19, 2019 | 6.080 | 6.440 | 5.840 | 6.317 | 6,575 | +0.08(+1.23%) |
Jul 18, 2019 | 6.240 | 6.240 | 6.240 | 6.240 | 37 | -0.04(-0.64%) |
Jul 17, 2019 | 6.320 | 6.320 | 6.280 | 6.280 | 114 | -0.04(-0.63%) |
Jul 16, 2019 | 6.196 | 6.420 | 6.040 | 6.320 | 2,829 | -0.24(-3.66%) |
Jul 15, 2019 | 6.581 | 6.593 | 6.354 | 6.560 | 4,114 | +0.08(+1.23%) |
Jul 12, 2019 | 6.000 | 6.480 | 6.000 | 6.480 | 5,275 | +0.16(+2.53%) |
Jul 11, 2019 | 6.040 | 6.400 | 6.000 | 6.320 | 1,541 | -0.04(-0.63%) |
Jul 10, 2019 | 6.320 | 6.360 | 6.320 | 6.360 | 278 | +0.05(+0.77%) |
Jul 09, 2019 | 6.312 | 6.312 | 6.312 | 6.312 | 1,029 | +0.03(+0.50%) |
Jul 08, 2019 | 6.191 | 6.280 | 6.191 | 6.280 | 380 | -0.12(-1.88%) |
Jul 05, 2019 | 6.600 | 6.600 | 6.400 | 6.400 | 200 | -0.24(-3.61%) |
Jul 03, 2019 | 6.680 | 6.680 | 6.640 | 6.640 | 75 | +0.43(+6.94%) |
Jul 02, 2019 | 6.324 | 6.496 | 6.160 | 6.209 | 1,202 | -0.11(-1.75%) |