Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 3.980 | 4.170 | 3.980 | 4.160 | 35,200 | +0.14(+3.48%) |
Jun 27, 2019 | 4.080 | 4.080 | 3.980 | 4.020 | 30,814 | -0.03(-0.74%) |
Jun 26, 2019 | 3.700 | 4.070 | 3.700 | 4.050 | 74,022 | +0.30(+8.00%) |
Jun 25, 2019 | 3.940 | 3.975 | 3.750 | 3.750 | 55,533 | -0.22(-5.54%) |
Jun 24, 2019 | 3.990 | 4.050 | 3.911 | 3.970 | 33,362 | +0.01(+0.25%) |
Jun 21, 2019 | 3.980 | 4.070 | 3.915 | 3.960 | 42,600 | -0.03(-0.75%) |
Jun 20, 2019 | 3.850 | 4.050 | 3.830 | 3.990 | 48,956 | +0.14(+3.64%) |
Jun 19, 2019 | 4.030 | 4.030 | 3.820 | 3.850 | 39,060 | -0.14(-3.51%) |
Jun 18, 2019 | 3.940 | 4.060 | 3.881 | 3.990 | 45,322 | +0.09(+2.31%) |
Jun 17, 2019 | 3.950 | 4.010 | 3.810 | 3.900 | 26,363 | -0.09(-2.26%) |
Jun 14, 2019 | 3.880 | 4.000 | 3.820 | 3.990 | 30,700 | +0.12(+3.10%) |
Jun 13, 2019 | 3.940 | 3.940 | 3.760 | 3.870 | 35,602 | -0.01(-0.26%) |
Jun 12, 2019 | 3.500 | 3.910 | 3.410 | 3.880 | 116,343 | +0.38(+10.86%) |
Jun 11, 2019 | 3.530 | 3.640 | 3.500 | 3.500 | 29,253 | -0.04(-0.99%) |
Jun 10, 2019 | 3.650 | 3.697 | 3.535 | 3.535 | 18,404 | -0.06(-1.81%) |
Jun 07, 2019 | 3.530 | 3.620 | 3.530 | 3.600 | 14,900 | +0.07(+1.98%) |
Jun 06, 2019 | 3.550 | 3.600 | 3.520 | 3.530 | 32,746 | -0.02(-0.56%) |
Jun 05, 2019 | 3.660 | 3.700 | 3.550 | 3.550 | 25,214 | -0.08(-2.20%) |
Jun 04, 2019 | 3.560 | 3.670 | 3.530 | 3.630 | 24,893 | +0.07(+1.97%) |
Jun 03, 2019 | 3.550 | 3.560 | 3.500 | 3.560 | 40,233 | -0.01(-0.28%) |
May 31, 2019 | 3.620 | 3.660 | 3.540 | 3.570 | 39,500 | -0.06(-1.65%) |
May 30, 2019 | 3.520 | 3.760 | 3.520 | 3.630 | 37,155 | +0.08(+2.25%) |
May 29, 2019 | 3.660 | 3.740 | 3.550 | 3.550 | 26,668 | -0.13(-3.53%) |
May 28, 2019 | 3.690 | 3.700 | 3.650 | 3.680 | 17,533 | +0.03(+0.82%) |
May 24, 2019 | 3.660 | 3.740 | 3.650 | 3.650 | 21,100 | +0.03(+0.83%) |
May 23, 2019 | 3.680 | 3.730 | 3.580 | 3.620 | 38,027 | -0.10(-2.69%) |
May 22, 2019 | 3.930 | 3.980 | 3.690 | 3.720 | 54,885 | -0.21(-5.34%) |
May 21, 2019 | 3.940 | 3.990 | 3.920 | 3.930 | 43,376 | -0.02(-0.51%) |
May 20, 2019 | 4.020 | 4.040 | 3.918 | 3.950 | 28,445 | -0.07(-1.74%) |
May 17, 2019 | 4.160 | 4.205 | 4.020 | 4.020 | 30,500 | -0.15(-3.60%) |
May 16, 2019 | 4.180 | 4.320 | 4.100 | 4.170 | 52,168 | -0.01(-0.36%) |
May 15, 2019 | 3.990 | 4.450 | 3.930 | 4.185 | 187,010 | +0.18(+4.62%) |
May 14, 2019 | 4.020 | 4.110 | 4.000 | 4.000 | 56,091 | -0.04(-0.99%) |
May 13, 2019 | 4.180 | 4.210 | 4.010 | 4.040 | 24,557 | -0.12(-2.88%) |
May 10, 2019 | 4.120 | 4.200 | 4.030 | 4.160 | 57,900 | +0.04(+0.97%) |
May 09, 2019 | 4.180 | 4.180 | 4.020 | 4.120 | 47,443 | -0.12(-2.94%) |
May 08, 2019 | 4.267 | 4.267 | 4.180 | 4.245 | 26,037 | +0.03(+0.59%) |
May 07, 2019 | 4.210 | 4.340 | 4.180 | 4.220 | 23,388 | -0.07(-1.63%) |
May 06, 2019 | 4.280 | 4.340 | 4.100 | 4.290 | 24,328 | +0.01(+0.23%) |
May 03, 2019 | 4.310 | 4.370 | 4.180 | 4.280 | 26,300 | +0.03(+0.71%) |
May 02, 2019 | 4.220 | 4.260 | 4.140 | 4.250 | 10,527 | +0.02(+0.47%) |
May 01, 2019 | 4.350 | 4.390 | 4.180 | 4.230 | 49,082 | -0.13(-2.98%) |
Apr 30, 2019 | 4.460 | 4.470 | 4.340 | 4.360 | 42,260 | -0.13(-2.90%) |
Apr 29, 2019 | 4.480 | 4.500 | 4.380 | 4.490 | 61,934 | +0.01(+0.22%) |
Apr 26, 2019 | 4.410 | 4.500 | 4.410 | 4.480 | 29,300 | -0.01(-0.22%) |
Apr 25, 2019 | 4.410 | 4.490 | 4.390 | 4.490 | 23,564 | +0.05(+1.13%) |
Apr 24, 2019 | 4.460 | 4.500 | 4.400 | 4.440 | 111,208 | -0.02(-0.45%) |
Apr 23, 2019 | 4.450 | 4.500 | 4.400 | 4.460 | 63,883 | -0.04(-0.89%) |
Apr 22, 2019 | 4.580 | 4.600 | 4.450 | 4.500 | 37,540 | -0.01(-0.22%) |
Apr 18, 2019 | 4.440 | 4.520 | 4.410 | 4.510 | 67,200 | +0.06(+1.35%) |
Apr 17, 2019 | 4.470 | 4.500 | 4.395 | 4.450 | 10,350 | -0.01(-0.34%) |
Apr 16, 2019 | 4.480 | 4.490 | 4.440 | 4.465 | 10,173 | -0.04(-0.78%) |
Apr 15, 2019 | 4.460 | 4.500 | 4.370 | 4.500 | 8,089 | +0.03(+0.67%) |
Apr 12, 2019 | 4.510 | 4.550 | 4.440 | 4.470 | 20,100 | +0.01(+0.22%) |
Apr 11, 2019 | 4.550 | 4.550 | 4.440 | 4.460 | 54,358 | -0.07(-1.55%) |
Apr 10, 2019 | 4.550 | 4.550 | 4.494 | 4.530 | 4,657 | +0.01(+0.22%) |
Apr 09, 2019 | 4.520 | 4.550 | 4.490 | 4.520 | 5,007 | -0.01(-0.22%) |
Apr 08, 2019 | 4.530 | 4.550 | 4.450 | 4.530 | 14,642 | -0.01(-0.22%) |
Apr 05, 2019 | 4.510 | 4.540 | 4.435 | 4.540 | 39,900 | +0.02(+0.44%) |
Apr 04, 2019 | 4.620 | 4.690 | 4.510 | 4.520 | 14,888 | -0.12(-2.59%) |
Apr 03, 2019 | 4.700 | 4.780 | 4.620 | 4.640 | 31,935 | -0.11(-2.32%) |
Apr 02, 2019 | 4.680 | 4.770 | 4.530 | 4.750 | 37,589 | +0.02(+0.42%) |