Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 3.865 | 3.931 | 3.859 | 3.878 | 182,284 | +0.01(+0.34%) |
Sep 27, 2019 | 4.009 | 4.009 | 3.865 | 3.865 | 201,644 | -0.09(-2.16%) |
Sep 26, 2019 | 3.977 | 4.009 | 3.937 | 3.950 | 334,806 | -0.02(-0.49%) |
Sep 25, 2019 | 3.963 | 4.029 | 3.931 | 3.970 | 223,934 | +0.02(+0.50%) |
Sep 24, 2019 | 3.957 | 3.996 | 3.918 | 3.950 | 250,851 | +0.01(+0.17%) |
Sep 23, 2019 | 3.950 | 4.016 | 3.931 | 3.944 | 404,831 | +0.03(+0.67%) |
Sep 20, 2019 | 3.931 | 3.950 | 3.898 | 3.918 | 178,595 | +0.01(+0.17%) |
Sep 19, 2019 | 3.918 | 3.930 | 3.898 | 3.911 | 123,133 | +0.03(+0.67%) |
Sep 18, 2019 | 3.944 | 3.944 | 3.852 | 3.885 | 114,383 | -0.06(-1.50%) |
Sep 17, 2019 | 3.885 | 3.944 | 3.869 | 3.944 | 137,867 | +0.07(+1.86%) |
Sep 16, 2019 | 3.924 | 3.924 | 3.865 | 3.872 | 163,741 | -0.06(-1.50%) |
Sep 13, 2019 | 3.904 | 3.931 | 3.898 | 3.931 | 196,607 | +0.04(+1.01%) |
Sep 12, 2019 | 3.846 | 3.911 | 3.839 | 3.891 | 162,678 | +0.05(+1.19%) |
Sep 11, 2019 | 3.839 | 3.862 | 3.800 | 3.846 | 206,137 | +0.01(+0.17%) |
Sep 10, 2019 | 3.865 | 3.865 | 3.780 | 3.839 | 160,352 | -0.01(-0.34%) |
Sep 09, 2019 | 3.891 | 3.931 | 3.832 | 3.852 | 216,141 | -0.04(-1.01%) |
Sep 06, 2019 | 3.924 | 3.931 | 3.872 | 3.891 | 133,259 | -0.01(-0.34%) |
Sep 05, 2019 | 3.891 | 3.931 | 3.891 | 3.904 | 160,828 | +0.03(+0.68%) |
Sep 04, 2019 | 3.891 | 3.898 | 3.859 | 3.878 | 81,260 | +0.03(+0.68%) |
Sep 03, 2019 | 3.872 | 3.872 | 3.839 | 3.852 | 66,535 | -0.02(-0.51%) |
Aug 30, 2019 | 3.924 | 3.924 | 3.865 | 3.872 | 88,229 | -0.01(-0.34%) |
Aug 29, 2019 | 3.859 | 3.904 | 3.859 | 3.885 | 99,897 | +0.04(+1.02%) |
Aug 28, 2019 | 3.859 | 3.859 | 3.826 | 3.846 | 657,784 | +0.01(+0.34%) |
Aug 27, 2019 | 3.832 | 3.839 | 3.787 | 3.832 | 1,577,037 | +0.05(+1.21%) |
Aug 26, 2019 | 3.813 | 3.813 | 3.760 | 3.787 | 161,943 | +0.01(+0.17%) |
Aug 23, 2019 | 3.846 | 3.878 | 3.760 | 3.780 | 195,996 | -0.07(-1.70%) |
Aug 22, 2019 | 3.846 | 3.859 | 3.813 | 3.846 | 168,253 | +0.02(+0.51%) |
Aug 21, 2019 | 3.832 | 3.859 | 3.809 | 3.826 | 293,270 | +0.05(+1.21%) |
Aug 20, 2019 | 3.806 | 3.806 | 3.767 | 3.780 | 202,247 | -0.01(-0.17%) |
Aug 19, 2019 | 3.800 | 3.819 | 3.773 | 3.787 | 191,658 | +0.02(+0.61%) |
Aug 16, 2019 | 3.734 | 3.783 | 3.721 | 3.764 | 294,147 | +0.04(+1.14%) |
Aug 15, 2019 | 3.714 | 3.734 | 3.695 | 3.721 | 274,386 | +0.02(+0.53%) |
Aug 14, 2019 | 3.773 | 3.773 | 3.669 | 3.701 | 376,567 | -0.10(-2.75%) |
Aug 13, 2019 | 3.800 | 3.846 | 3.793 | 3.806 | 376,355 | +0.01(+0.17%) |
Aug 12, 2019 | 3.813 | 3.832 | 3.754 | 3.800 | 282,778 | -0.00(-0.03%) |
Aug 09, 2019 | 3.826 | 3.846 | 3.773 | 3.801 | 227,289 | -0.03(-0.66%) |
Aug 08, 2019 | 3.741 | 3.846 | 3.721 | 3.826 | 256,459 | +0.10(+2.82%) |
Aug 07, 2019 | 3.701 | 3.728 | 3.649 | 3.721 | 481,679 | +0.00(+0.00%) |
Aug 06, 2019 | 3.741 | 3.754 | 3.682 | 3.721 | 364,796 | -0.01(-0.35%) |
Aug 05, 2019 | 3.734 | 3.767 | 3.590 | 3.734 | 916,538 | -0.11(-2.90%) |
Aug 02, 2019 | 3.846 | 3.859 | 3.754 | 3.846 | 477,322 | -0.01(-0.17%) |
Aug 01, 2019 | 3.878 | 3.908 | 3.839 | 3.852 | 400,896 | -0.03(-0.68%) |
Jul 31, 2019 | 3.904 | 3.931 | 3.846 | 3.878 | 574,057 | -0.01(-0.17%) |
Jul 30, 2019 | 3.859 | 3.898 | 3.859 | 3.885 | 385,198 | -0.03(-0.67%) |
Jul 29, 2019 | 3.944 | 3.944 | 3.846 | 3.911 | 316,038 | -0.01(-0.17%) |
Jul 26, 2019 | 3.891 | 3.924 | 3.891 | 3.918 | 244,690 | +0.05(+1.18%) |
Jul 25, 2019 | 3.937 | 3.990 | 3.865 | 3.872 | 372,583 | -0.07(-1.83%) |
Jul 24, 2019 | 3.931 | 3.969 | 3.905 | 3.944 | 431,188 | +0.03(+0.82%) |
Jul 23, 2019 | 3.918 | 3.918 | 3.886 | 3.912 | 211,852 | +0.03(+0.66%) |
Jul 22, 2019 | 3.886 | 3.912 | 3.886 | 3.886 | 135,799 | -0.01(-0.16%) |
Jul 19, 2019 | 3.912 | 3.925 | 3.880 | 3.892 | 129,065 | +0.01(+0.17%) |
Jul 18, 2019 | 3.867 | 3.899 | 3.854 | 3.886 | 207,568 | +0.00(+0.00%) |
Jul 17, 2019 | 3.918 | 3.918 | 3.880 | 3.886 | 168,121 | -0.03(-0.82%) |
Jul 16, 2019 | 3.963 | 3.963 | 3.880 | 3.918 | 213,814 | -0.01(-0.16%) |
Jul 15, 2019 | 3.982 | 3.982 | 3.905 | 3.925 | 395,032 | -0.06(-1.45%) |
Jul 12, 2019 | 3.969 | 3.982 | 3.931 | 3.982 | 164,562 | +0.03(+0.81%) |
Jul 11, 2019 | 3.950 | 3.956 | 3.918 | 3.950 | 322,944 | +0.01(+0.16%) |
Jul 10, 2019 | 3.912 | 3.950 | 3.882 | 3.944 | 392,962 | +0.03(+0.82%) |
Jul 09, 2019 | 3.815 | 3.912 | 3.792 | 3.912 | 402,342 | +0.11(+2.87%) |
Jul 08, 2019 | 3.815 | 3.828 | 3.790 | 3.802 | 170,754 | -0.01(-0.34%) |
Jul 05, 2019 | 3.802 | 3.822 | 3.751 | 3.815 | 174,059 | +0.00(+0.00%) |
Jul 03, 2019 | 3.796 | 3.815 | 3.764 | 3.815 | 171,879 | +0.03(+0.68%) |
Jul 02, 2019 | 3.783 | 3.790 | 3.735 | 3.790 | 200,937 | +0.01(+0.17%) |