Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 4.060 | 4.060 | 3.900 | 4.010 | 13,700 | +0.02(+0.50%) |
Jun 27, 2019 | 3.950 | 4.030 | 3.840 | 3.990 | 4,707 | +0.04(+0.88%) |
Jun 26, 2019 | 4.090 | 4.090 | 3.920 | 3.955 | 5,553 | -0.01(-0.15%) |
Jun 25, 2019 | 4.030 | 4.130 | 3.960 | 3.961 | 18,143 | -0.02(-0.48%) |
Jun 24, 2019 | 3.850 | 4.300 | 3.850 | 3.980 | 50,887 | +0.47(+13.38%) |
Jun 21, 2019 | 3.690 | 3.690 | 3.510 | 3.510 | 7,100 | -0.12(-3.26%) |
Jun 20, 2019 | 3.600 | 3.628 | 3.600 | 3.628 | 1,009 | +0.01(+0.22%) |
Jun 19, 2019 | 3.630 | 3.870 | 3.590 | 3.620 | 4,035 | +0.02(+0.56%) |
Jun 18, 2019 | 3.840 | 3.930 | 3.580 | 3.600 | 6,173 | -0.33(-8.40%) |
Jun 17, 2019 | 3.540 | 3.930 | 3.490 | 3.930 | 12,041 | +0.41(+11.65%) |
Jun 14, 2019 | 3.580 | 3.800 | 3.490 | 3.520 | 9,700 | -0.12(-3.30%) |
Jun 13, 2019 | 3.700 | 3.750 | 3.480 | 3.640 | 7,359 | -0.07(-2.02%) |
Jun 12, 2019 | 3.706 | 3.930 | 3.600 | 3.715 | 13,599 | -0.01(-0.13%) |
Jun 11, 2019 | 3.490 | 4.000 | 3.490 | 3.720 | 11,294 | +0.14(+3.91%) |
Jun 10, 2019 | 3.510 | 4.050 | 3.510 | 3.580 | 19,167 | +0.01(+0.28%) |
Jun 07, 2019 | 3.910 | 3.960 | 3.530 | 3.570 | 14,000 | -0.48(-11.85%) |
Jun 06, 2019 | 3.650 | 4.050 | 3.615 | 4.050 | 12,969 | +0.45(+12.50%) |
Jun 05, 2019 | 3.790 | 4.053 | 3.600 | 3.600 | 20,604 | -0.26(-6.74%) |
Jun 04, 2019 | 4.260 | 4.350 | 3.860 | 3.860 | 36,654 | -0.26(-6.31%) |
Jun 03, 2019 | 4.450 | 4.500 | 4.020 | 4.120 | 28,227 | -0.33(-7.42%) |
May 31, 2019 | 4.330 | 4.470 | 3.990 | 4.450 | 49,600 | +0.38(+9.34%) |
May 30, 2019 | 3.750 | 4.240 | 3.739 | 4.070 | 111,065 | +0.37(+9.99%) |
May 29, 2019 | 3.770 | 5.050 | 3.650 | 3.700 | 864,632 | +0.44(+13.51%) |
May 28, 2019 | 3.370 | 3.370 | 3.210 | 3.260 | 11,523 | -0.14(-4.12%) |
May 24, 2019 | 3.527 | 3.527 | 3.300 | 3.400 | 39,900 | -0.04(-1.16%) |
May 23, 2019 | 3.460 | 3.533 | 3.440 | 3.440 | 5,233 | -0.09(-2.55%) |
May 22, 2019 | 3.500 | 3.530 | 3.450 | 3.530 | 5,121 | +0.00(+0.00%) |
May 21, 2019 | 3.550 | 3.550 | 3.450 | 3.530 | 4,185 | -0.02(-0.55%) |
May 20, 2019 | 3.550 | 3.550 | 3.431 | 3.550 | 5,036 | +0.02(+0.70%) |
May 17, 2019 | 3.420 | 3.550 | 3.420 | 3.525 | 7,900 | +0.10(+3.07%) |
May 16, 2019 | 3.630 | 3.630 | 3.400 | 3.420 | 13,372 | -0.16(-4.47%) |
May 15, 2019 | 3.540 | 3.703 | 3.300 | 3.580 | 22,583 | -0.13(-3.50%) |
May 14, 2019 | 4.087 | 4.087 | 3.710 | 3.710 | 4,144 | -0.34(-8.40%) |
May 13, 2019 | 3.890 | 4.050 | 3.678 | 4.050 | 12,372 | +0.05(+1.25%) |
May 10, 2019 | 4.080 | 4.080 | 3.703 | 4.000 | 22,300 | -0.08(-1.96%) |
May 09, 2019 | 4.080 | 4.190 | 4.080 | 4.080 | 17,001 | +0.00(+0.00%) |
May 08, 2019 | 4.120 | 4.200 | 4.040 | 4.080 | 8,523 | -0.12(-2.86%) |
May 07, 2019 | 4.030 | 4.280 | 4.030 | 4.200 | 16,378 | +0.10(+2.44%) |
May 06, 2019 | 4.300 | 4.350 | 3.945 | 4.100 | 22,504 | -0.07(-1.68%) |
May 03, 2019 | 3.950 | 4.237 | 3.950 | 4.170 | 7,800 | +0.18(+4.51%) |
May 02, 2019 | 4.010 | 4.265 | 3.847 | 3.990 | 25,426 | -0.01(-0.25%) |
May 01, 2019 | 4.260 | 4.305 | 3.930 | 4.000 | 24,188 | -0.32(-7.41%) |
Apr 30, 2019 | 4.730 | 4.834 | 4.320 | 4.320 | 30,481 | -0.47(-9.91%) |
Apr 29, 2019 | 4.950 | 4.955 | 4.790 | 4.795 | 19,272 | -0.17(-3.52%) |
Apr 26, 2019 | 5.013 | 5.013 | 4.900 | 4.970 | 20,100 | -0.08(-1.58%) |
Apr 25, 2019 | 5.090 | 5.120 | 4.950 | 5.050 | 13,744 | -0.05(-0.98%) |
Apr 24, 2019 | 5.070 | 5.100 | 4.990 | 5.100 | 23,116 | +0.10(+2.00%) |
Apr 23, 2019 | 4.970 | 5.100 | 4.900 | 5.000 | 32,757 | -0.05(-0.99%) |
Apr 22, 2019 | 5.500 | 5.500 | 4.961 | 5.050 | 48,668 | -0.31(-5.78%) |
Apr 18, 2019 | 5.310 | 5.500 | 5.290 | 5.360 | 61,100 | +0.06(+1.13%) |
Apr 17, 2019 | 5.400 | 5.400 | 5.140 | 5.300 | 54,620 | -0.04(-0.75%) |
Apr 16, 2019 | 5.090 | 5.340 | 5.000 | 5.340 | 38,704 | +0.25(+4.91%) |
Apr 15, 2019 | 5.010 | 5.240 | 4.800 | 5.090 | 54,814 | -0.13(-2.49%) |
Apr 12, 2019 | 5.030 | 5.250 | 4.770 | 5.220 | 67,400 | +0.26(+5.24%) |
Apr 11, 2019 | 5.110 | 5.110 | 4.730 | 4.960 | 21,192 | -0.14(-2.75%) |
Apr 10, 2019 | 5.130 | 5.130 | 4.880 | 5.100 | 35,574 | +0.04(+0.79%) |
Apr 09, 2019 | 4.700 | 5.100 | 4.640 | 5.060 | 30,487 | +0.31(+6.53%) |
Apr 08, 2019 | 4.900 | 4.900 | 4.410 | 4.750 | 50,786 | -0.23(-4.62%) |
Apr 05, 2019 | 4.500 | 4.980 | 4.200 | 4.980 | 75,200 | +0.58(+13.18%) |
Apr 04, 2019 | 4.070 | 4.638 | 3.900 | 4.400 | 70,447 | +0.20(+4.76%) |
Apr 03, 2019 | 4.150 | 4.280 | 3.880 | 4.200 | 50,861 | +0.05(+1.20%) |
Apr 02, 2019 | 3.390 | 4.279 | 3.330 | 4.150 | 109,872 | +0.76(+22.42%) |