Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 3.330 | 3.330 | 3.170 | 3.240 | 104,500 | -0.09(-2.70%) |
Jun 27, 2019 | 3.480 | 3.480 | 3.260 | 3.330 | 80,981 | -0.12(-3.48%) |
Jun 26, 2019 | 3.570 | 3.600 | 3.410 | 3.450 | 100,323 | -0.12(-3.36%) |
Jun 25, 2019 | 3.600 | 3.650 | 3.479 | 3.570 | 55,057 | -0.02(-0.56%) |
Jun 24, 2019 | 3.450 | 3.730 | 3.450 | 3.590 | 124,259 | +0.14(+4.06%) |
Jun 21, 2019 | 3.750 | 3.800 | 3.420 | 3.450 | 145,400 | -0.33(-8.73%) |
Jun 20, 2019 | 3.910 | 3.980 | 3.672 | 3.780 | 172,049 | -0.13(-3.32%) |
Jun 19, 2019 | 3.920 | 3.920 | 3.810 | 3.910 | 96,255 | +0.01(+0.26%) |
Jun 18, 2019 | 3.990 | 3.990 | 3.850 | 3.900 | 174,767 | -0.01(-0.26%) |
Jun 17, 2019 | 4.000 | 4.000 | 3.850 | 3.910 | 239,058 | +0.00(+0.00%) |
Jun 14, 2019 | 3.920 | 4.000 | 3.730 | 3.910 | 379,200 | +0.02(+0.51%) |
Jun 13, 2019 | 3.830 | 3.940 | 3.830 | 3.890 | 181,426 | +0.05(+1.41%) |
Jun 12, 2019 | 3.790 | 3.900 | 3.650 | 3.836 | 230,760 | +0.08(+2.24%) |
Jun 11, 2019 | 3.870 | 3.870 | 3.660 | 3.752 | 66,308 | -0.05(-1.26%) |
Jun 10, 2019 | 3.590 | 3.800 | 3.410 | 3.800 | 201,065 | +0.34(+9.83%) |
Jun 07, 2019 | 3.825 | 3.825 | 3.400 | 3.460 | 177,100 | -0.31(-8.22%) |
Jun 06, 2019 | 3.840 | 3.970 | 3.659 | 3.770 | 224,053 | -0.06(-1.57%) |
Jun 05, 2019 | 3.570 | 3.837 | 3.560 | 3.830 | 201,092 | +0.33(+9.43%) |
Jun 04, 2019 | 3.550 | 3.550 | 3.430 | 3.500 | 55,185 | +0.00(+0.00%) |
Jun 03, 2019 | 3.550 | 3.620 | 3.460 | 3.500 | 66,518 | -0.09(-2.51%) |
May 31, 2019 | 3.690 | 3.750 | 3.420 | 3.590 | 200,000 | -0.11(-2.97%) |
May 30, 2019 | 3.820 | 3.820 | 3.640 | 3.700 | 140,200 | -0.05(-1.33%) |
May 29, 2019 | 3.870 | 3.910 | 3.620 | 3.750 | 233,488 | -0.12(-3.10%) |
May 28, 2019 | 3.790 | 3.920 | 3.750 | 3.870 | 288,554 | +0.17(+4.59%) |
May 24, 2019 | 3.390 | 3.800 | 3.350 | 3.700 | 400,700 | +0.36(+10.78%) |
May 23, 2019 | 3.190 | 3.350 | 3.015 | 3.340 | 207,355 | +0.18(+5.70%) |
May 22, 2019 | 3.000 | 3.240 | 2.990 | 3.160 | 198,940 | +0.17(+5.69%) |
May 21, 2019 | 2.940 | 3.000 | 2.820 | 2.990 | 78,366 | +0.09(+3.10%) |
May 20, 2019 | 2.560 | 2.940 | 2.490 | 2.900 | 113,455 | +0.26(+9.85%) |
May 17, 2019 | 2.950 | 2.970 | 2.640 | 2.640 | 297,700 | -0.36(-12.00%) |
May 16, 2019 | 3.120 | 3.140 | 2.870 | 3.000 | 147,855 | -0.13(-4.15%) |
May 15, 2019 | 3.140 | 3.250 | 3.050 | 3.130 | 79,904 | -0.02(-0.79%) |
May 14, 2019 | 3.290 | 3.400 | 3.110 | 3.155 | 97,786 | -0.15(-4.39%) |
May 13, 2019 | 3.400 | 3.400 | 3.120 | 3.300 | 132,275 | -0.10(-2.94%) |
May 10, 2019 | 3.460 | 3.520 | 3.270 | 3.400 | 180,900 | -0.04(-1.16%) |
May 09, 2019 | 3.570 | 3.570 | 3.361 | 3.440 | 170,133 | -0.08(-2.27%) |
May 08, 2019 | 3.330 | 3.540 | 3.290 | 3.520 | 118,832 | +0.21(+6.34%) |
May 07, 2019 | 3.550 | 3.630 | 3.040 | 3.310 | 210,078 | -0.16(-4.72%) |
May 06, 2019 | 3.350 | 3.530 | 3.155 | 3.474 | 169,400 | +0.26(+8.22%) |
May 03, 2019 | 3.120 | 3.330 | 3.120 | 3.210 | 62,300 | +0.06(+1.90%) |
May 02, 2019 | 3.270 | 3.270 | 3.000 | 3.150 | 239,590 | -0.11(-3.37%) |
May 01, 2019 | 3.600 | 3.600 | 3.215 | 3.260 | 186,116 | -0.29(-8.17%) |
Apr 30, 2019 | 3.540 | 3.890 | 3.500 | 3.550 | 462,351 | -0.04(-1.11%) |
Apr 29, 2019 | 3.230 | 3.600 | 3.020 | 3.590 | 461,301 | +0.58(+19.27%) |
Apr 26, 2019 | 3.140 | 3.150 | 3.000 | 3.010 | 114,000 | -0.08(-2.59%) |
Apr 25, 2019 | 3.269 | 3.275 | 2.860 | 3.090 | 238,971 | -0.09(-2.83%) |
Apr 24, 2019 | 3.120 | 3.280 | 2.840 | 3.180 | 395,113 | +0.19(+6.35%) |
Apr 23, 2019 | 3.300 | 3.470 | 2.840 | 2.990 | 628,615 | -0.34(-10.21%) |
Apr 22, 2019 | 3.920 | 4.000 | 3.140 | 3.330 | 761,871 | -0.56(-14.35%) |
Apr 18, 2019 | 3.880 | 4.170 | 3.560 | 3.888 | 698,800 | +0.17(+4.52%) |
Apr 17, 2019 | 3.250 | 3.740 | 3.120 | 3.720 | 501,554 | +0.48(+14.81%) |
Apr 16, 2019 | 3.060 | 3.310 | 3.055 | 3.240 | 420,802 | +0.22(+7.28%) |
Apr 15, 2019 | 2.820 | 3.100 | 2.800 | 3.020 | 461,832 | +0.24(+8.63%) |
Apr 12, 2019 | 2.700 | 2.840 | 2.630 | 2.780 | 189,800 | +0.13(+4.91%) |
Apr 11, 2019 | 2.690 | 2.720 | 2.592 | 2.650 | 135,502 | +0.03(+1.15%) |
Apr 10, 2019 | 2.450 | 2.790 | 2.448 | 2.620 | 287,777 | +0.20(+8.26%) |
Apr 09, 2019 | 2.460 | 2.500 | 2.390 | 2.420 | 104,899 | -0.08(-3.20%) |
Apr 08, 2019 | 2.270 | 2.500 | 2.255 | 2.500 | 180,955 | +0.28(+12.61%) |
Apr 05, 2019 | 2.350 | 2.420 | 2.210 | 2.220 | 112,300 | -0.13(-5.53%) |
Apr 04, 2019 | 2.400 | 2.480 | 2.130 | 2.350 | 136,741 | -0.07(-2.89%) |
Apr 03, 2019 | 2.440 | 2.500 | 2.370 | 2.420 | 203,506 | +0.07(+2.98%) |
Apr 02, 2019 | 2.240 | 2.440 | 2.150 | 2.350 | 224,113 | +0.11(+5.00%) |