Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 3.230 | 3.230 | 3.230 | 0 | +0.05(+1.57%) | |
Jun 27, 2019 | 3.190 | 3.310 | 3.180 | 3.180 | 924,416 | +0.02(+0.63%) |
Jun 26, 2019 | 3.120 | 3.200 | 3.100 | 3.160 | 385,968 | +0.06(+1.94%) |
Jun 25, 2019 | 3.150 | 3.200 | 3.100 | 3.100 | 773,174 | -0.10(-3.13%) |
Jun 24, 2019 | 3.250 | 3.280 | 3.160 | 3.200 | 973,041 | -0.11(-3.32%) |
Jun 21, 2019 | 3.300 | 3.340 | 3.230 | 3.310 | 1,227,499 | -0.04(-1.19%) |
Jun 20, 2019 | 3.310 | 3.420 | 3.280 | 3.350 | 1,945,858 | +0.08(+2.45%) |
Jun 19, 2019 | 3.320 | 3.400 | 3.260 | 3.270 | 1,217,070 | -0.07(-2.10%) |
Jun 18, 2019 | 3.190 | 3.370 | 3.190 | 3.340 | 1,346,647 | +0.16(+5.03%) |
Jun 17, 2019 | 3.200 | 3.230 | 3.130 | 3.180 | 1,032,615 | -0.07(-2.15%) |
Jun 14, 2019 | 3.350 | 3.360 | 3.200 | 3.250 | 1,358,799 | -0.12(-3.56%) |
Jun 13, 2019 | 3.430 | 3.460 | 3.340 | 3.370 | 931,547 | -0.04(-1.17%) |
Jun 12, 2019 | 3.390 | 3.510 | 3.340 | 3.410 | 1,880,748 | +0.01(+0.29%) |
Jun 11, 2019 | 3.590 | 3.600 | 3.360 | 3.400 | 1,614,087 | -0.14(-3.95%) |
Jun 10, 2019 | 3.630 | 3.670 | 3.540 | 3.540 | 1,289,553 | -0.01(-0.28%) |
Jun 07, 2019 | 3.600 | 3.650 | 3.550 | 3.550 | 959,679 | -0.02(-0.56%) |
Jun 06, 2019 | 3.600 | 3.640 | 3.530 | 3.570 | 884,530 | -0.03(-0.83%) |
Jun 05, 2019 | 3.760 | 3.770 | 3.570 | 3.600 | 1,408,133 | -0.10(-2.70%) |
Jun 04, 2019 | 3.460 | 3.710 | 3.440 | 3.700 | 1,768,477 | +0.29(+8.50%) |
Jun 03, 2019 | 3.550 | 3.570 | 3.370 | 3.410 | 2,434,763 | -0.10(-2.85%) |
May 31, 2019 | 3.690 | 3.700 | 3.500 | 3.510 | 1,653,594 | -0.23(-6.15%) |
May 30, 2019 | 3.920 | 3.950 | 3.710 | 3.740 | 1,352,350 | -0.17(-4.35%) |
May 29, 2019 | 3.970 | 4.020 | 3.860 | 3.910 | 1,691,012 | -0.16(-3.93%) |
May 28, 2019 | 4.020 | 4.100 | 3.970 | 4.070 | 2,219,208 | +0.04(+0.99%) |
May 27, 2019 | 4.050 | 4.070 | 4.000 | 4.030 | 563,158 | +0.02(+0.50%) |
May 24, 2019 | 4.090 | 4.130 | 4.000 | 4.010 | 1,389,647 | -0.04(-0.99%) |
May 23, 2019 | 4.180 | 4.200 | 3.970 | 4.050 | 1,780,955 | -0.16(-3.80%) |
May 22, 2019 | 4.130 | 4.280 | 4.080 | 4.210 | 3,082,148 | +0.12(+2.93%) |
May 21, 2019 | 3.900 | 4.170 | 3.860 | 4.090 | 2,452,581 | +0.20(+5.14%) |
May 17, 2019 | 3.890 | 3.890 | 3.890 | 0 | -0.01(-0.26%) | |
May 16, 2019 | 3.900 | 3.960 | 3.880 | 3.900 | 1,238,767 | +0.02(+0.52%) |
May 15, 2019 | 3.860 | 3.960 | 3.740 | 3.880 | 3,268,817 | +0.05(+1.31%) |
May 14, 2019 | 3.980 | 4.050 | 3.810 | 3.830 | 2,949,603 | -0.02(-0.52%) |
May 13, 2019 | 3.860 | 3.910 | 3.810 | 3.850 | 1,726,530 | -0.13(-3.27%) |
May 10, 2019 | 4.020 | 4.050 | 3.830 | 3.980 | 4,743,832 | -0.06(-1.49%) |
May 09, 2019 | 4.270 | 4.280 | 4.030 | 4.040 | 2,106,421 | -0.24(-5.61%) |
May 08, 2019 | 4.260 | 4.320 | 4.220 | 4.280 | 1,099,613 | +0.02(+0.47%) |
May 07, 2019 | 4.290 | 4.350 | 4.210 | 4.260 | 1,150,587 | -0.08(-1.84%) |
May 06, 2019 | 4.170 | 4.360 | 4.160 | 4.340 | 1,552,458 | -0.01(-0.23%) |
May 03, 2019 | 4.320 | 4.430 | 4.270 | 4.350 | 2,025,794 | +0.12(+2.84%) |
May 02, 2019 | 4.370 | 4.450 | 4.140 | 4.230 | 2,770,812 | -0.24(-5.37%) |
May 01, 2019 | 4.530 | 4.630 | 4.420 | 4.470 | 2,302,323 | -0.01(-0.22%) |
Apr 30, 2019 | 4.380 | 4.570 | 4.350 | 4.480 | 3,884,635 | +0.12(+2.75%) |
Apr 29, 2019 | 4.240 | 4.460 | 4.160 | 4.360 | 3,427,507 | +0.13(+3.07%) |
Apr 26, 2019 | 4.240 | 4.270 | 4.180 | 4.230 | 1,710,233 | +0.03(+0.71%) |
Apr 25, 2019 | 4.310 | 4.340 | 4.170 | 4.200 | 1,748,146 | -0.13(-3.00%) |
Apr 24, 2019 | 4.210 | 4.350 | 4.140 | 4.330 | 2,417,525 | +0.12(+2.85%) |
Apr 23, 2019 | 4.190 | 4.260 | 4.120 | 4.210 | 2,078,273 | +0.03(+0.72%) |
Apr 22, 2019 | 4.030 | 4.180 | 3.940 | 4.180 | 2,752,044 | +0.27(+6.91%) |
Apr 18, 2019 | 3.910 | 3.910 | 3.910 | 0 | -0.10(-2.49%) | |
Apr 17, 2019 | 4.000 | 4.040 | 3.920 | 4.010 | 2,577,065 | +0.06(+1.52%) |
Apr 16, 2019 | 4.090 | 4.130 | 3.950 | 3.950 | 2,926,365 | -0.04(-1.00%) |
Apr 15, 2019 | 4.170 | 4.190 | 3.900 | 3.990 | 3,740,497 | -0.21(-5.00%) |
Apr 12, 2019 | 4.200 | 4.380 | 4.190 | 4.200 | 2,285,083 | +0.03(+0.72%) |
Apr 11, 2019 | 4.380 | 4.470 | 4.150 | 4.170 | 2,540,730 | -0.22(-5.01%) |
Apr 10, 2019 | 4.070 | 4.390 | 4.060 | 4.390 | 3,570,073 | +0.29(+7.07%) |
Apr 09, 2019 | 4.270 | 4.270 | 4.040 | 4.100 | 3,039,708 | -0.19(-4.43%) |
Apr 08, 2019 | 4.410 | 4.420 | 4.250 | 4.290 | 1,904,943 | -0.10(-2.28%) |
Apr 05, 2019 | 4.300 | 4.480 | 4.250 | 4.390 | 4,084,750 | +0.16(+3.78%) |
Apr 04, 2019 | 4.500 | 4.510 | 4.190 | 4.230 | 4,697,641 | -0.29(-6.42%) |
Apr 03, 2019 | 4.640 | 4.740 | 4.500 | 4.520 | 2,948,211 | -0.18(-3.83%) |
Apr 02, 2019 | 4.770 | 4.790 | 4.670 | 4.700 | 2,182,153 | -0.13(-2.69%) |