Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 3.550 | 3.697 | 3.525 | 3.590 | 30,100 | +0.05(+1.41%) |
Jun 27, 2019 | 3.575 | 3.575 | 3.475 | 3.540 | 27,351 | -0.03(-0.84%) |
Jun 26, 2019 | 3.600 | 3.600 | 3.530 | 3.570 | 14,818 | +0.02(+0.56%) |
Jun 25, 2019 | 3.490 | 3.750 | 3.490 | 3.550 | 57,615 | +0.05(+1.43%) |
Jun 24, 2019 | 3.560 | 3.560 | 3.470 | 3.500 | 128,961 | -0.05(-1.43%) |
Jun 21, 2019 | 3.520 | 3.570 | 3.500 | 3.551 | 22,700 | +0.05(+1.45%) |
Jun 20, 2019 | 3.580 | 3.580 | 3.500 | 3.500 | 9,194 | -0.08(-2.23%) |
Jun 19, 2019 | 3.580 | 3.600 | 3.538 | 3.580 | 12,008 | +0.05(+1.42%) |
Jun 18, 2019 | 3.510 | 3.590 | 3.460 | 3.530 | 42,418 | -0.02(-0.56%) |
Jun 17, 2019 | 3.510 | 3.610 | 3.500 | 3.550 | 8,468 | +0.05(+1.43%) |
Jun 14, 2019 | 3.500 | 3.592 | 3.453 | 3.500 | 20,800 | -0.03(-0.85%) |
Jun 13, 2019 | 3.600 | 3.750 | 3.500 | 3.530 | 64,333 | -0.10(-2.75%) |
Jun 12, 2019 | 3.590 | 3.740 | 3.550 | 3.630 | 55,229 | +0.07(+2.08%) |
Jun 11, 2019 | 3.520 | 3.580 | 3.493 | 3.556 | 32,896 | +0.10(+2.77%) |
Jun 10, 2019 | 3.410 | 3.475 | 3.361 | 3.460 | 25,945 | +0.10(+2.98%) |
Jun 07, 2019 | 3.345 | 3.380 | 3.315 | 3.360 | 47,600 | +0.09(+2.75%) |
Jun 06, 2019 | 3.230 | 3.300 | 3.150 | 3.270 | 20,261 | +0.06(+1.87%) |
Jun 05, 2019 | 3.100 | 3.260 | 3.060 | 3.210 | 32,789 | +0.15(+4.90%) |
Jun 04, 2019 | 3.100 | 3.167 | 3.057 | 3.060 | 13,599 | -0.01(-0.33%) |
Jun 03, 2019 | 3.010 | 3.070 | 3.000 | 3.070 | 29,034 | +0.07(+2.33%) |
May 31, 2019 | 2.960 | 3.010 | 2.860 | 3.000 | 16,200 | -0.03(-0.99%) |
May 30, 2019 | 2.890 | 3.070 | 2.810 | 3.030 | 79,968 | +0.15(+5.21%) |
May 29, 2019 | 2.860 | 2.910 | 2.825 | 2.880 | 32,519 | -0.02(-0.69%) |
May 28, 2019 | 2.930 | 2.950 | 2.810 | 2.900 | 57,885 | -0.05(-1.69%) |
May 24, 2019 | 2.890 | 3.000 | 2.833 | 2.950 | 32,600 | +0.06(+2.08%) |
May 23, 2019 | 2.930 | 2.960 | 2.830 | 2.890 | 67,173 | -0.08(-2.69%) |
May 22, 2019 | 3.160 | 3.220 | 2.940 | 2.970 | 118,821 | -0.15(-4.81%) |
May 21, 2019 | 3.060 | 3.270 | 2.900 | 3.120 | 688,125 | +0.06(+2.09%) |
May 20, 2019 | 3.120 | 3.120 | 3.050 | 3.056 | 12,350 | +0.01(+0.20%) |
May 17, 2019 | 3.150 | 3.150 | 3.040 | 3.050 | 24,400 | -0.11(-3.48%) |
May 16, 2019 | 3.190 | 3.260 | 3.150 | 3.160 | 22,664 | -0.04(-1.25%) |
May 15, 2019 | 3.240 | 3.280 | 3.190 | 3.200 | 25,418 | -0.05(-1.54%) |
May 14, 2019 | 3.250 | 3.290 | 3.210 | 3.250 | 13,810 | +0.00(+0.00%) |
May 13, 2019 | 3.340 | 3.340 | 3.200 | 3.250 | 30,910 | -0.12(-3.56%) |
May 10, 2019 | 3.390 | 3.470 | 3.350 | 3.370 | 12,800 | -0.02(-0.59%) |
May 09, 2019 | 3.350 | 3.430 | 3.350 | 3.390 | 24,006 | +0.02(+0.59%) |
May 08, 2019 | 3.510 | 3.511 | 3.320 | 3.370 | 50,369 | -0.19(-5.34%) |
May 07, 2019 | 3.620 | 3.690 | 3.560 | 3.560 | 17,961 | -0.09(-2.60%) |
May 06, 2019 | 3.600 | 3.670 | 3.568 | 3.655 | 4,857 | +0.06(+1.81%) |
May 03, 2019 | 3.600 | 3.640 | 3.528 | 3.590 | 12,600 | -0.01(-0.28%) |
May 02, 2019 | 3.680 | 3.740 | 3.529 | 3.600 | 19,885 | -0.09(-2.44%) |
May 01, 2019 | 3.660 | 3.740 | 3.620 | 3.690 | 9,969 | +0.02(+0.54%) |
Apr 30, 2019 | 3.720 | 3.750 | 3.600 | 3.670 | 16,950 | -0.05(-1.34%) |
Apr 29, 2019 | 3.800 | 4.000 | 3.700 | 3.720 | 34,696 | -0.04(-1.06%) |
Apr 26, 2019 | 3.800 | 3.901 | 3.745 | 3.760 | 9,300 | -0.04(-1.05%) |
Apr 25, 2019 | 3.780 | 3.840 | 3.715 | 3.800 | 28,885 | -0.02(-0.52%) |
Apr 24, 2019 | 3.950 | 3.951 | 3.790 | 3.820 | 62,919 | -0.17(-4.26%) |
Apr 23, 2019 | 4.000 | 4.060 | 3.970 | 3.990 | 23,023 | +0.03(+0.76%) |
Apr 22, 2019 | 4.000 | 4.020 | 3.920 | 3.960 | 16,217 | -0.07(-1.74%) |
Apr 18, 2019 | 4.050 | 4.100 | 3.920 | 4.030 | 49,800 | +0.00(+0.00%) |
Apr 17, 2019 | 3.980 | 4.070 | 3.850 | 4.030 | 75,404 | +0.06(+1.51%) |
Apr 16, 2019 | 4.130 | 4.160 | 3.910 | 3.970 | 59,066 | -0.16(-3.87%) |
Apr 15, 2019 | 4.150 | 4.259 | 4.070 | 4.130 | 60,303 | -0.02(-0.48%) |
Apr 12, 2019 | 4.210 | 4.250 | 4.125 | 4.150 | 36,300 | -0.02(-0.48%) |
Apr 11, 2019 | 4.210 | 4.320 | 4.150 | 4.170 | 53,053 | +0.00(+0.00%) |
Apr 10, 2019 | 4.160 | 4.390 | 4.150 | 4.170 | 86,690 | +0.05(+1.21%) |
Apr 09, 2019 | 4.230 | 4.440 | 4.050 | 4.120 | 95,478 | -0.24(-5.50%) |
Apr 08, 2019 | 4.430 | 4.430 | 4.200 | 4.360 | 333,840 | +0.18(+4.31%) |
Apr 05, 2019 | 3.580 | 4.200 | 3.580 | 4.180 | 459,900 | +0.57(+15.79%) |
Apr 04, 2019 | 3.520 | 3.647 | 3.500 | 3.610 | 44,444 | +0.13(+3.74%) |
Apr 03, 2019 | 3.610 | 3.658 | 3.377 | 3.480 | 61,807 | -0.04(-1.14%) |
Apr 02, 2019 | 3.700 | 3.760 | 3.457 | 3.520 | 67,136 | -0.13(-3.57%) |