Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 3.600 | 3.660 | 3.310 | 3.620 | 126,102 | -0.06(-1.63%) |
Sep 27, 2019 | 3.820 | 3.820 | 3.600 | 3.680 | 40,400 | -0.05(-1.34%) |
Sep 26, 2019 | 3.850 | 3.880 | 3.630 | 3.730 | 86,777 | -0.06(-1.58%) |
Sep 25, 2019 | 3.970 | 3.980 | 3.700 | 3.790 | 93,385 | -0.13(-3.32%) |
Sep 24, 2019 | 3.830 | 3.920 | 3.620 | 3.920 | 165,804 | +0.25(+6.81%) |
Sep 23, 2019 | 3.910 | 3.950 | 3.670 | 3.670 | 85,254 | -0.23(-5.90%) |
Sep 20, 2019 | 3.850 | 3.920 | 3.750 | 3.900 | 80,700 | +0.12(+3.17%) |
Sep 19, 2019 | 3.790 | 3.840 | 3.750 | 3.780 | 57,714 | +0.00(+0.00%) |
Sep 18, 2019 | 3.820 | 3.830 | 3.710 | 3.780 | 56,450 | +0.04(+1.20%) |
Sep 17, 2019 | 3.970 | 3.975 | 3.720 | 3.735 | 121,098 | -0.24(-5.92%) |
Sep 16, 2019 | 3.950 | 4.040 | 3.910 | 3.970 | 152,272 | +0.02(+0.51%) |
Sep 13, 2019 | 4.040 | 4.040 | 3.820 | 3.950 | 137,500 | -0.03(-0.75%) |
Sep 12, 2019 | 3.890 | 4.050 | 3.880 | 3.980 | 174,723 | +0.09(+2.31%) |
Sep 11, 2019 | 3.850 | 3.990 | 3.760 | 3.890 | 317,959 | +0.09(+2.37%) |
Sep 10, 2019 | 3.670 | 3.825 | 3.620 | 3.800 | 158,896 | +0.16(+4.40%) |
Sep 09, 2019 | 3.400 | 3.750 | 3.390 | 3.640 | 424,373 | +0.36(+10.98%) |
Sep 06, 2019 | 3.080 | 3.300 | 3.050 | 3.280 | 183,600 | +0.23(+7.72%) |
Sep 05, 2019 | 3.200 | 3.200 | 2.950 | 3.045 | 53,804 | -0.06(-1.77%) |
Sep 04, 2019 | 3.120 | 3.120 | 3.020 | 3.100 | 70,853 | +0.04(+1.47%) |
Sep 03, 2019 | 2.860 | 3.080 | 2.860 | 3.055 | 100,403 | +0.17(+5.86%) |
Aug 30, 2019 | 2.930 | 3.000 | 2.880 | 2.886 | 28,600 | +0.04(+1.26%) |
Aug 29, 2019 | 3.020 | 3.020 | 2.850 | 2.850 | 33,904 | -0.10(-3.39%) |
Aug 28, 2019 | 3.010 | 3.040 | 2.850 | 2.950 | 37,087 | -0.03(-1.01%) |
Aug 27, 2019 | 2.820 | 3.050 | 2.810 | 2.980 | 76,793 | +0.10(+3.47%) |
Aug 26, 2019 | 3.100 | 3.100 | 2.778 | 2.880 | 87,652 | -0.14(-4.64%) |
Aug 23, 2019 | 3.020 | 3.100 | 2.950 | 3.020 | 16,800 | +0.01(+0.33%) |
Aug 22, 2019 | 3.010 | 3.035 | 2.860 | 3.010 | 67,096 | +0.00(+0.00%) |
Aug 21, 2019 | 3.100 | 3.100 | 2.980 | 3.010 | 27,758 | -0.03(-1.05%) |
Aug 20, 2019 | 3.160 | 3.160 | 3.000 | 3.042 | 39,161 | -0.13(-4.04%) |
Aug 19, 2019 | 3.170 | 3.200 | 3.032 | 3.170 | 97,850 | +0.00(+0.00%) |
Aug 16, 2019 | 3.235 | 3.235 | 2.900 | 3.170 | 133,500 | -0.03(-0.94%) |
Aug 15, 2019 | 3.140 | 3.250 | 3.050 | 3.200 | 164,160 | +0.15(+4.92%) |
Aug 14, 2019 | 2.850 | 3.080 | 2.835 | 3.050 | 112,688 | +0.20(+7.02%) |
Aug 13, 2019 | 2.880 | 2.950 | 2.760 | 2.850 | 60,503 | +0.00(+0.00%) |
Aug 12, 2019 | 2.810 | 3.050 | 2.670 | 2.850 | 111,794 | +0.08(+2.89%) |
Aug 09, 2019 | 2.820 | 2.860 | 2.720 | 2.770 | 71,100 | -0.10(-3.65%) |
Aug 08, 2019 | 2.970 | 2.970 | 2.850 | 2.875 | 59,946 | -0.08(-2.54%) |
Aug 07, 2019 | 2.930 | 3.000 | 2.820 | 2.950 | 78,343 | -0.04(-1.35%) |
Aug 06, 2019 | 2.980 | 3.130 | 2.900 | 2.990 | 43,188 | +0.01(+0.35%) |
Aug 05, 2019 | 2.910 | 3.000 | 2.868 | 2.980 | 41,736 | +0.03(+1.02%) |
Aug 02, 2019 | 2.950 | 3.130 | 2.920 | 2.950 | 44,300 | -0.12(-3.91%) |
Aug 01, 2019 | 3.160 | 3.160 | 2.950 | 3.070 | 124,659 | +0.07(+2.33%) |
Jul 31, 2019 | 3.090 | 3.180 | 3.000 | 3.000 | 59,583 | -0.05(-1.64%) |
Jul 30, 2019 | 3.190 | 3.190 | 2.980 | 3.050 | 37,132 | -0.07(-2.24%) |
Jul 29, 2019 | 3.080 | 3.140 | 2.980 | 3.120 | 80,994 | +0.07(+2.30%) |
Jul 26, 2019 | 3.060 | 3.065 | 2.870 | 3.050 | 67,800 | -0.05(-1.61%) |
Jul 25, 2019 | 2.990 | 3.100 | 2.825 | 3.100 | 70,460 | +0.15(+5.08%) |
Jul 24, 2019 | 2.560 | 2.950 | 2.520 | 2.950 | 138,688 | +0.28(+10.49%) |
Jul 23, 2019 | 2.800 | 2.810 | 2.600 | 2.670 | 174,306 | -0.15(-5.32%) |
Jul 22, 2019 | 2.910 | 3.010 | 2.800 | 2.820 | 179,701 | -0.20(-6.62%) |
Jul 19, 2019 | 3.110 | 3.240 | 2.950 | 3.020 | 117,200 | -0.09(-2.89%) |
Jul 18, 2019 | 3.280 | 3.280 | 3.110 | 3.110 | 38,765 | -0.12(-3.72%) |
Jul 17, 2019 | 3.125 | 3.260 | 3.100 | 3.230 | 95,177 | +0.08(+2.54%) |
Jul 16, 2019 | 3.420 | 3.450 | 3.090 | 3.150 | 119,893 | -0.26(-7.62%) |
Jul 15, 2019 | 3.410 | 3.490 | 3.390 | 3.410 | 25,899 | +0.05(+1.49%) |
Jul 12, 2019 | 3.390 | 3.470 | 3.350 | 3.360 | 46,100 | -0.09(-2.61%) |
Jul 11, 2019 | 3.420 | 3.450 | 3.270 | 3.450 | 54,202 | +0.02(+0.61%) |
Jul 10, 2019 | 3.520 | 3.520 | 3.370 | 3.429 | 72,623 | -0.08(-2.31%) |
Jul 09, 2019 | 3.600 | 3.600 | 3.380 | 3.510 | 87,669 | -0.03(-0.85%) |
Jul 08, 2019 | 3.510 | 3.600 | 3.490 | 3.540 | 71,185 | +0.05(+1.43%) |
Jul 05, 2019 | 3.350 | 3.510 | 3.350 | 3.490 | 118,000 | +0.07(+2.05%) |
Jul 03, 2019 | 3.340 | 3.420 | 3.340 | 3.420 | 19,500 | +0.00(+0.00%) |
Jul 02, 2019 | 3.420 | 3.500 | 3.320 | 3.420 | 32,714 | -0.08(-2.29%) |