Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 3.587 | 3.587 | 3.548 | 3.577 | 615,918 | +0.04(+1.11%) |
Sep 27, 2019 | 3.567 | 3.567 | 3.518 | 3.538 | 1,562,271 | -0.01(-0.28%) |
Sep 26, 2019 | 3.528 | 3.548 | 3.499 | 3.548 | 879,154 | +0.03(+0.84%) |
Sep 25, 2019 | 3.538 | 3.538 | 3.499 | 3.518 | 628,338 | -0.01(-0.28%) |
Sep 24, 2019 | 3.597 | 3.597 | 3.489 | 3.528 | 1,944,852 | -0.04(-1.10%) |
Sep 23, 2019 | 3.577 | 3.577 | 3.528 | 3.567 | 1,039,769 | -0.08(-2.15%) |
Sep 20, 2019 | 3.646 | 3.675 | 3.606 | 3.646 | 1,530,025 | +0.08(+2.20%) |
Sep 19, 2019 | 3.587 | 3.601 | 3.548 | 3.567 | 1,564,982 | -0.06(-1.62%) |
Sep 18, 2019 | 3.636 | 3.655 | 3.601 | 3.626 | 978,482 | +0.02(+0.54%) |
Sep 17, 2019 | 3.577 | 3.616 | 3.567 | 3.606 | 1,273,927 | +0.01(+0.27%) |
Sep 16, 2019 | 3.636 | 3.636 | 3.592 | 3.597 | 548,236 | -0.07(-1.87%) |
Sep 13, 2019 | 3.655 | 3.665 | 3.606 | 3.665 | 890,729 | +0.05(+1.36%) |
Sep 12, 2019 | 3.626 | 3.655 | 3.597 | 3.616 | 1,166,430 | +0.01(+0.27%) |
Sep 11, 2019 | 3.646 | 3.646 | 3.587 | 3.606 | 1,534,999 | -0.10(-2.65%) |
Sep 10, 2019 | 3.714 | 3.734 | 3.695 | 3.704 | 687,722 | -0.01(-0.26%) |
Sep 09, 2019 | 3.704 | 3.734 | 3.704 | 3.714 | 763,325 | +0.05(+1.34%) |
Sep 06, 2019 | 3.724 | 3.734 | 3.665 | 3.665 | 2,041,667 | -0.09(-2.35%) |
Sep 05, 2019 | 3.675 | 3.753 | 3.665 | 3.753 | 1,808,007 | +0.07(+1.86%) |
Sep 04, 2019 | 3.704 | 3.704 | 3.665 | 3.685 | 644,645 | +0.05(+1.35%) |
Sep 03, 2019 | 3.695 | 3.704 | 3.626 | 3.636 | 1,439,343 | -0.11(-2.88%) |
Aug 30, 2019 | 3.724 | 3.744 | 3.675 | 3.744 | 862,667 | +0.09(+2.41%) |
Aug 29, 2019 | 3.626 | 3.675 | 3.616 | 3.655 | 854,147 | +0.06(+1.63%) |
Aug 28, 2019 | 3.606 | 3.646 | 3.597 | 3.597 | 775,007 | -0.04(-1.08%) |
Aug 27, 2019 | 3.646 | 3.655 | 3.631 | 3.636 | 887,263 | +0.04(+1.09%) |
Aug 26, 2019 | 3.636 | 3.636 | 3.587 | 3.597 | 894,712 | -0.04(-1.08%) |
Aug 23, 2019 | 3.685 | 3.714 | 3.636 | 3.636 | 1,780,030 | -0.02(-0.54%) |
Aug 22, 2019 | 3.695 | 3.704 | 3.646 | 3.655 | 1,379,441 | -0.05(-1.32%) |
Aug 21, 2019 | 3.714 | 3.724 | 3.685 | 3.704 | 616,877 | +0.02(+0.53%) |
Aug 20, 2019 | 3.704 | 3.744 | 3.685 | 3.685 | 1,012,948 | +0.00(+0.00%) |
Aug 19, 2019 | 3.763 | 3.763 | 3.685 | 3.685 | 1,735,026 | -0.04(-1.05%) |
Aug 16, 2019 | 3.685 | 3.753 | 3.685 | 3.724 | 993,078 | +0.02(+0.53%) |
Aug 15, 2019 | 3.724 | 3.734 | 3.695 | 3.704 | 738,863 | +0.01(+0.27%) |
Aug 14, 2019 | 3.724 | 3.734 | 3.685 | 3.695 | 1,136,332 | -0.14(-3.58%) |
Aug 13, 2019 | 3.832 | 3.851 | 3.793 | 3.832 | 1,572,186 | -0.07(-1.76%) |
Aug 12, 2019 | 3.851 | 3.920 | 3.851 | 3.900 | 728,685 | +0.01(+0.25%) |
Aug 09, 2019 | 3.920 | 3.920 | 3.881 | 3.891 | 935,322 | -0.05(-1.24%) |
Aug 08, 2019 | 3.949 | 3.949 | 3.891 | 3.940 | 1,040,599 | +0.05(+1.26%) |
Aug 07, 2019 | 3.881 | 3.891 | 3.866 | 3.891 | 1,312,083 | +0.02(+0.51%) |
Aug 06, 2019 | 3.842 | 3.891 | 3.842 | 3.871 | 1,059,489 | +0.03(+0.77%) |
Aug 05, 2019 | 3.900 | 3.910 | 3.812 | 3.842 | 1,068,311 | -0.11(-2.73%) |
Aug 02, 2019 | 3.989 | 3.989 | 3.930 | 3.949 | 1,396,758 | -0.12(-2.89%) |
Aug 01, 2019 | 4.087 | 4.155 | 4.057 | 4.067 | 2,299,294 | +0.06(+1.47%) |
Jul 31, 2019 | 4.067 | 4.106 | 3.949 | 4.008 | 1,743,027 | +0.00(+0.00%) |
Jul 30, 2019 | 4.067 | 4.067 | 4.008 | 4.008 | 671,180 | -0.08(-1.92%) |
Jul 29, 2019 | 4.067 | 4.087 | 4.057 | 4.087 | 540,454 | +0.01(+0.24%) |
Jul 26, 2019 | 4.087 | 4.096 | 4.067 | 4.077 | 1,155,019 | +0.02(+0.48%) |
Jul 25, 2019 | 4.077 | 4.087 | 4.057 | 4.057 | 958,857 | -0.04(-0.96%) |
Jul 24, 2019 | 4.116 | 4.126 | 4.096 | 4.096 | 692,155 | -0.01(-0.24%) |
Jul 23, 2019 | 4.096 | 4.136 | 4.096 | 4.106 | 705,197 | +0.01(+0.24%) |
Jul 22, 2019 | 4.096 | 4.126 | 4.087 | 4.096 | 991,556 | +0.01(+0.24%) |
Jul 19, 2019 | 4.136 | 4.155 | 4.077 | 4.087 | 1,850,031 | -0.09(-2.11%) |
Jul 18, 2019 | 4.165 | 4.204 | 4.126 | 4.175 | 2,251,040 | +0.12(+2.90%) |
Jul 17, 2019 | 4.106 | 4.155 | 4.047 | 4.057 | 2,328,719 | -0.03(-0.72%) |
Jul 16, 2019 | 4.077 | 4.106 | 4.052 | 4.087 | 2,125,873 | -0.01(-0.24%) |
Jul 15, 2019 | 4.087 | 4.106 | 4.028 | 4.096 | 2,901,100 | -0.02(-0.48%) |
Jul 12, 2019 | 4.057 | 4.116 | 4.047 | 4.116 | 2,141,669 | -0.02(-0.47%) |
Jul 11, 2019 | 4.096 | 4.136 | 4.077 | 4.136 | 2,769,511 | +0.04(+0.96%) |
Jul 10, 2019 | 4.126 | 4.145 | 4.062 | 4.096 | 2,527,620 | +0.02(+0.48%) |
Jul 09, 2019 | 4.067 | 4.087 | 4.047 | 4.077 | 1,839,917 | +0.00(+0.00%) |
Jul 08, 2019 | 4.126 | 4.145 | 4.077 | 4.077 | 2,192,853 | -0.13(-3.03%) |
Jul 05, 2019 | 4.175 | 4.204 | 4.155 | 4.204 | 1,403,595 | -0.09(-2.05%) |
Jul 03, 2019 | 4.263 | 4.292 | 4.253 | 4.292 | 623,071 | -0.02(-0.45%) |
Jul 02, 2019 | 4.273 | 4.332 | 4.258 | 4.312 | 1,496,396 | +0.08(+1.85%) |