Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 3.800 | 3.820 | 3.600 | 3.680 | 580,059 | -0.17(-4.42%) |
Sep 27, 2019 | 3.910 | 3.960 | 3.810 | 3.850 | 460,629 | -0.15(-3.75%) |
Sep 26, 2019 | 4.080 | 4.090 | 3.970 | 4.000 | 384,085 | -0.10(-2.44%) |
Sep 25, 2019 | 4.270 | 4.270 | 4.040 | 4.100 | 403,942 | -0.18(-4.21%) |
Sep 24, 2019 | 4.130 | 4.360 | 4.130 | 4.280 | 488,091 | +0.13(+3.13%) |
Sep 23, 2019 | 4.060 | 4.220 | 4.060 | 4.150 | 366,989 | +0.15(+3.75%) |
Sep 20, 2019 | 3.890 | 4.040 | 3.870 | 4.000 | 584,397 | +0.13(+3.36%) |
Sep 19, 2019 | 3.930 | 3.970 | 3.840 | 3.870 | 297,660 | -0.04(-1.02%) |
Sep 18, 2019 | 3.990 | 4.070 | 3.860 | 3.910 | 444,658 | -0.10(-2.49%) |
Sep 17, 2019 | 3.940 | 4.040 | 3.880 | 4.010 | 476,862 | +0.08(+2.04%) |
Sep 16, 2019 | 3.880 | 3.960 | 3.800 | 3.930 | 507,283 | +0.11(+2.88%) |
Sep 13, 2019 | 4.000 | 4.020 | 3.800 | 3.820 | 437,475 | -0.13(-3.29%) |
Sep 12, 2019 | 3.960 | 4.090 | 3.930 | 3.950 | 624,449 | +0.06(+1.54%) |
Sep 11, 2019 | 3.800 | 3.950 | 3.790 | 3.890 | 391,157 | +0.05(+1.30%) |
Sep 10, 2019 | 3.900 | 3.970 | 3.740 | 3.840 | 367,041 | -0.04(-1.03%) |
Sep 09, 2019 | 3.940 | 3.940 | 3.740 | 3.880 | 372,183 | +0.03(+0.78%) |
Sep 06, 2019 | 4.010 | 4.040 | 3.830 | 3.850 | 485,035 | -0.16(-3.99%) |
Sep 05, 2019 | 4.200 | 4.200 | 3.990 | 4.010 | 340,107 | -0.26(-6.09%) |
Sep 04, 2019 | 4.280 | 4.350 | 4.150 | 4.270 | 272,336 | +0.03(+0.71%) |
Sep 03, 2019 | 4.250 | 4.400 | 4.200 | 4.240 | 299,631 | +0.08(+1.92%) |
Aug 30, 2019 | 4.160 | 4.160 | 4.160 | 0 | -0.02(-0.48%) | |
Aug 29, 2019 | 4.420 | 4.430 | 4.150 | 4.180 | 322,190 | -0.20(-4.57%) |
Aug 28, 2019 | 4.430 | 4.550 | 4.370 | 4.380 | 235,541 | -0.04(-0.90%) |
Aug 27, 2019 | 4.350 | 4.480 | 4.280 | 4.420 | 214,216 | +0.10(+2.31%) |
Aug 26, 2019 | 4.280 | 4.450 | 4.270 | 4.320 | 227,710 | +0.04(+0.93%) |
Aug 23, 2019 | 4.070 | 4.310 | 4.070 | 4.280 | 497,496 | +0.21(+5.16%) |
Aug 22, 2019 | 4.080 | 4.130 | 4.020 | 4.070 | 123,984 | -0.03(-0.73%) |
Aug 21, 2019 | 4.070 | 4.110 | 3.960 | 4.100 | 438,516 | +0.03(+0.74%) |
Aug 20, 2019 | 4.010 | 4.110 | 4.010 | 4.070 | 382,482 | +0.07(+1.75%) |
Aug 19, 2019 | 4.000 | 4.120 | 3.980 | 4.000 | 497,443 | -0.12(-2.91%) |
Aug 16, 2019 | 4.280 | 4.320 | 4.100 | 4.120 | 398,088 | -0.23(-5.29%) |
Aug 15, 2019 | 4.210 | 4.380 | 4.210 | 4.350 | 309,600 | +0.09(+2.11%) |
Aug 14, 2019 | 4.260 | 4.410 | 4.250 | 4.260 | 438,814 | +0.03(+0.71%) |
Aug 13, 2019 | 4.480 | 4.490 | 4.180 | 4.230 | 611,789 | -0.17(-3.86%) |
Aug 12, 2019 | 4.500 | 4.590 | 4.380 | 4.400 | 373,138 | +0.00(+0.00%) |
Aug 09, 2019 | 4.550 | 4.570 | 4.340 | 4.400 | 580,051 | -0.14(-3.08%) |
Aug 08, 2019 | 4.550 | 4.570 | 4.400 | 4.540 | 378,922 | -0.02(-0.44%) |
Aug 07, 2019 | 4.370 | 4.660 | 4.310 | 4.560 | 1,619,355 | +0.27(+6.29%) |
Aug 06, 2019 | 4.160 | 4.330 | 4.060 | 4.290 | 711,321 | +0.26(+6.45%) |
Aug 02, 2019 | 4.030 | 4.030 | 4.030 | 0 | +0.04(+1.00%) | |
Aug 01, 2019 | 3.800 | 4.000 | 3.770 | 3.990 | 714,787 | +0.12(+3.10%) |
Jul 31, 2019 | 3.980 | 4.010 | 3.780 | 3.870 | 714,662 | -0.13(-3.25%) |
Jul 30, 2019 | 3.990 | 4.050 | 3.970 | 4.000 | 917,086 | +0.04(+1.01%) |
Jul 29, 2019 | 3.930 | 4.000 | 3.880 | 3.960 | 232,392 | +0.01(+0.25%) |
Jul 26, 2019 | 4.050 | 4.050 | 3.940 | 3.950 | 445,014 | -0.04(-1.00%) |
Jul 25, 2019 | 4.020 | 4.090 | 3.900 | 3.990 | 898,496 | -0.04(-0.99%) |
Jul 24, 2019 | 4.070 | 4.190 | 4.000 | 4.030 | 461,939 | -0.02(-0.49%) |
Jul 23, 2019 | 4.200 | 4.270 | 3.830 | 4.050 | 1,622,192 | -0.30(-6.90%) |
Jul 22, 2019 | 4.400 | 4.440 | 4.240 | 4.350 | 659,929 | +0.06(+1.40%) |
Jul 19, 2019 | 4.120 | 4.350 | 4.100 | 4.290 | 1,028,508 | +0.18(+4.38%) |
Jul 18, 2019 | 4.060 | 4.240 | 3.970 | 4.110 | 969,175 | +0.06(+1.48%) |
Jul 17, 2019 | 4.000 | 4.070 | 3.980 | 4.050 | 586,388 | +0.09(+2.27%) |
Jul 16, 2019 | 4.050 | 4.070 | 3.950 | 3.960 | 269,518 | -0.08(-1.98%) |
Jul 15, 2019 | 4.030 | 4.060 | 3.930 | 4.040 | 220,773 | +0.06(+1.51%) |
Jul 12, 2019 | 4.050 | 4.060 | 3.930 | 3.980 | 326,593 | -0.05(-1.24%) |
Jul 11, 2019 | 4.070 | 4.080 | 3.940 | 4.030 | 249,237 | -0.05(-1.23%) |
Jul 10, 2019 | 4.020 | 4.130 | 3.960 | 4.080 | 411,202 | +0.12(+3.03%) |
Jul 09, 2019 | 3.840 | 3.980 | 3.760 | 3.960 | 377,492 | +0.08(+2.06%) |
Jul 08, 2019 | 4.000 | 4.000 | 3.850 | 3.880 | 468,581 | -0.15(-3.72%) |
Jul 05, 2019 | 3.790 | 4.050 | 3.680 | 4.030 | 622,827 | +0.19(+4.95%) |
Jul 04, 2019 | 3.870 | 3.910 | 3.810 | 3.840 | 239,318 | -0.05(-1.29%) |
Jul 03, 2019 | 3.940 | 3.950 | 3.840 | 3.890 | 316,918 | -0.02(-0.51%) |