Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 4.030 | 4.040 | 3.630 | 3.840 | 127,627 | -0.10(-2.54%) |
Sep 27, 2019 | 3.940 | 4.080 | 3.880 | 3.940 | 87,100 | -0.02(-0.51%) |
Sep 26, 2019 | 3.920 | 4.050 | 3.870 | 3.960 | 42,425 | +0.09(+2.33%) |
Sep 25, 2019 | 3.870 | 4.010 | 3.820 | 3.870 | 109,588 | +0.02(+0.52%) |
Sep 24, 2019 | 3.900 | 3.960 | 3.700 | 3.850 | 124,597 | +0.00(+0.00%) |
Sep 23, 2019 | 3.740 | 3.940 | 3.680 | 3.850 | 116,728 | +0.14(+3.77%) |
Sep 20, 2019 | 3.660 | 3.862 | 3.640 | 3.710 | 101,900 | +0.11(+3.06%) |
Sep 19, 2019 | 3.580 | 3.750 | 3.380 | 3.600 | 155,252 | +0.00(+0.00%) |
Sep 18, 2019 | 3.760 | 3.760 | 3.540 | 3.600 | 115,127 | -0.14(-3.74%) |
Sep 17, 2019 | 3.800 | 4.000 | 3.680 | 3.740 | 184,583 | -0.10(-2.60%) |
Sep 16, 2019 | 3.680 | 4.000 | 3.670 | 3.840 | 229,674 | +0.15(+4.07%) |
Sep 13, 2019 | 3.690 | 3.750 | 3.610 | 3.690 | 83,000 | -0.02(-0.54%) |
Sep 12, 2019 | 3.480 | 3.795 | 3.410 | 3.710 | 149,344 | +0.29(+8.48%) |
Sep 11, 2019 | 3.260 | 3.600 | 3.070 | 3.420 | 220,462 | +0.22(+6.87%) |
Sep 10, 2019 | 2.990 | 3.390 | 2.960 | 3.200 | 255,394 | +0.20(+6.67%) |
Sep 09, 2019 | 3.090 | 3.090 | 2.960 | 3.000 | 28,184 | +0.00(+0.00%) |
Sep 06, 2019 | 3.010 | 3.090 | 2.950 | 3.000 | 37,600 | +0.00(+0.00%) |
Sep 05, 2019 | 3.050 | 3.100 | 2.925 | 3.000 | 168,044 | +0.00(+0.00%) |
Sep 04, 2019 | 3.060 | 3.100 | 2.940 | 3.000 | 65,207 | +0.02(+0.67%) |
Sep 03, 2019 | 3.020 | 3.080 | 2.925 | 2.980 | 40,039 | -0.08(-2.61%) |
Aug 30, 2019 | 3.220 | 3.250 | 2.940 | 3.060 | 47,000 | -0.15(-4.67%) |
Aug 29, 2019 | 3.000 | 3.340 | 3.000 | 3.210 | 68,066 | +0.25(+8.45%) |
Aug 28, 2019 | 3.136 | 3.136 | 2.900 | 2.960 | 87,246 | -0.02(-0.67%) |
Aug 27, 2019 | 3.080 | 3.080 | 2.900 | 2.980 | 190,679 | -0.06(-1.97%) |
Aug 26, 2019 | 2.850 | 3.250 | 2.826 | 3.040 | 114,146 | +0.24(+8.57%) |
Aug 23, 2019 | 2.950 | 3.040 | 2.700 | 2.800 | 81,400 | -0.22(-7.28%) |
Aug 22, 2019 | 3.030 | 3.050 | 2.850 | 3.020 | 142,128 | +0.05(+1.68%) |
Aug 21, 2019 | 3.090 | 3.120 | 2.960 | 2.970 | 34,924 | -0.03(-1.00%) |
Aug 20, 2019 | 3.030 | 3.130 | 2.960 | 3.000 | 36,450 | -0.08(-2.60%) |
Aug 19, 2019 | 3.150 | 3.170 | 3.010 | 3.080 | 50,520 | +0.08(+2.67%) |
Aug 16, 2019 | 2.890 | 3.200 | 2.890 | 3.000 | 241,000 | +0.11(+3.81%) |
Aug 15, 2019 | 2.970 | 3.170 | 2.840 | 2.890 | 49,040 | -0.11(-3.67%) |
Aug 14, 2019 | 3.030 | 3.250 | 2.950 | 3.000 | 95,083 | -0.07(-2.28%) |
Aug 13, 2019 | 3.100 | 3.250 | 3.010 | 3.070 | 60,301 | +0.08(+2.68%) |
Aug 12, 2019 | 2.970 | 3.050 | 2.950 | 2.990 | 28,179 | -0.06(-1.97%) |
Aug 09, 2019 | 3.030 | 3.195 | 2.860 | 3.050 | 141,900 | -0.06(-1.93%) |
Aug 08, 2019 | 3.040 | 3.340 | 3.030 | 3.110 | 61,877 | -0.05(-1.58%) |
Aug 07, 2019 | 3.180 | 3.400 | 3.100 | 3.160 | 38,503 | -0.02(-0.63%) |
Aug 06, 2019 | 3.110 | 3.220 | 3.000 | 3.180 | 42,268 | +0.07(+2.25%) |
Aug 05, 2019 | 3.110 | 3.250 | 3.000 | 3.110 | 75,674 | -0.06(-1.89%) |
Aug 02, 2019 | 3.400 | 3.400 | 3.150 | 3.170 | 22,000 | -0.05(-1.55%) |
Aug 01, 2019 | 3.320 | 3.405 | 3.200 | 3.220 | 33,933 | -0.04(-1.23%) |
Jul 31, 2019 | 3.430 | 3.470 | 3.240 | 3.260 | 27,334 | +0.02(+0.62%) |
Jul 30, 2019 | 3.250 | 3.260 | 3.090 | 3.240 | 36,189 | +0.02(+0.62%) |
Jul 29, 2019 | 3.280 | 3.300 | 3.200 | 3.220 | 19,895 | -0.08(-2.42%) |
Jul 26, 2019 | 3.340 | 3.440 | 3.220 | 3.300 | 39,900 | -0.02(-0.60%) |
Jul 25, 2019 | 3.280 | 3.495 | 3.260 | 3.320 | 89,686 | +0.01(+0.30%) |
Jul 24, 2019 | 3.410 | 3.733 | 3.190 | 3.310 | 138,864 | -0.07(-2.07%) |
Jul 23, 2019 | 3.570 | 3.580 | 3.340 | 3.380 | 42,546 | -0.19(-5.32%) |
Jul 22, 2019 | 3.710 | 3.720 | 3.490 | 3.570 | 15,201 | -0.01(-0.28%) |
Jul 19, 2019 | 3.640 | 3.800 | 3.560 | 3.580 | 81,400 | -0.04(-1.10%) |
Jul 18, 2019 | 3.580 | 3.660 | 3.565 | 3.620 | 42,017 | +0.02(+0.56%) |
Jul 17, 2019 | 3.810 | 3.830 | 3.540 | 3.600 | 30,921 | -0.01(-0.28%) |
Jul 16, 2019 | 3.620 | 3.740 | 3.485 | 3.610 | 86,346 | -0.01(-0.28%) |
Jul 15, 2019 | 3.580 | 3.650 | 3.400 | 3.620 | 102,076 | +0.01(+0.28%) |
Jul 12, 2019 | 3.650 | 3.830 | 3.590 | 3.610 | 92,200 | -0.04(-1.10%) |
Jul 11, 2019 | 3.960 | 4.000 | 3.580 | 3.650 | 202,898 | -0.34(-8.52%) |
Jul 10, 2019 | 3.970 | 4.210 | 3.900 | 3.990 | 184,089 | +0.07(+1.79%) |
Jul 09, 2019 | 3.810 | 4.300 | 3.730 | 3.920 | 543,630 | +0.11(+2.89%) |
Jul 08, 2019 | 3.580 | 3.850 | 3.580 | 3.810 | 154,759 | +0.04(+1.06%) |
Jul 05, 2019 | 3.840 | 3.980 | 3.600 | 3.770 | 200,300 | -0.11(-2.84%) |
Jul 03, 2019 | 3.800 | 3.990 | 3.756 | 3.880 | 227,800 | +0.13(+3.47%) |
Jul 02, 2019 | 3.920 | 4.000 | 3.620 | 3.750 | 123,416 | -0.14(-3.60%) |