Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 3.270 | 3.380 | 3.210 | 3.270 | 280,800 | -0.02(-0.61%) |
Jun 27, 2019 | 3.270 | 3.320 | 3.180 | 3.290 | 204,697 | +0.14(+4.44%) |
Jun 26, 2019 | 3.140 | 3.250 | 3.140 | 3.150 | 200,591 | +0.02(+0.64%) |
Jun 25, 2019 | 3.170 | 3.250 | 3.050 | 3.130 | 337,518 | -0.04(-1.26%) |
Jun 24, 2019 | 3.130 | 3.410 | 3.080 | 3.170 | 605,814 | +0.05(+1.60%) |
Jun 21, 2019 | 3.100 | 3.130 | 2.930 | 3.120 | 365,100 | +0.05(+1.63%) |
Jun 20, 2019 | 3.130 | 3.190 | 3.060 | 3.070 | 170,639 | +0.01(+0.33%) |
Jun 19, 2019 | 2.950 | 3.160 | 2.930 | 3.060 | 566,773 | +0.12(+4.08%) |
Jun 18, 2019 | 3.020 | 3.070 | 2.940 | 2.940 | 293,989 | +0.13(+4.63%) |
Jun 17, 2019 | 2.800 | 2.840 | 2.720 | 2.810 | 100,149 | +0.04(+1.44%) |
Jun 14, 2019 | 2.770 | 2.850 | 2.700 | 2.770 | 98,400 | -0.01(-0.36%) |
Jun 13, 2019 | 2.680 | 2.800 | 2.680 | 2.780 | 106,359 | +0.07(+2.58%) |
Jun 12, 2019 | 2.760 | 2.830 | 2.690 | 2.710 | 66,422 | -0.04(-1.45%) |
Jun 11, 2019 | 2.850 | 2.850 | 2.710 | 2.750 | 133,512 | -0.12(-4.18%) |
Jun 10, 2019 | 2.820 | 2.930 | 2.810 | 2.870 | 222,255 | +0.11(+3.99%) |
Jun 07, 2019 | 2.710 | 2.800 | 2.640 | 2.760 | 185,700 | +0.05(+1.85%) |
Jun 06, 2019 | 2.870 | 2.935 | 2.650 | 2.710 | 260,845 | -0.18(-6.23%) |
Jun 05, 2019 | 2.950 | 3.030 | 2.870 | 2.890 | 159,637 | -0.07(-2.36%) |
Jun 04, 2019 | 2.930 | 3.050 | 2.820 | 2.960 | 280,729 | +0.03(+1.02%) |
Jun 03, 2019 | 2.920 | 3.030 | 2.850 | 2.930 | 309,750 | -0.01(-0.34%) |
May 31, 2019 | 2.870 | 2.950 | 2.820 | 2.940 | 199,900 | +0.02(+0.68%) |
May 30, 2019 | 2.900 | 2.950 | 2.860 | 2.920 | 119,760 | +0.06(+2.10%) |
May 29, 2019 | 2.920 | 2.950 | 2.810 | 2.860 | 163,928 | -0.09(-3.05%) |
May 28, 2019 | 2.740 | 3.000 | 2.730 | 2.950 | 314,566 | +0.22(+8.06%) |
May 24, 2019 | 2.730 | 2.810 | 2.700 | 2.730 | 217,900 | -0.03(-1.09%) |
May 23, 2019 | 2.820 | 2.940 | 2.740 | 2.760 | 546,380 | -0.04(-1.43%) |
May 22, 2019 | 2.700 | 3.080 | 2.690 | 2.800 | 1,586,833 | +0.12(+4.48%) |
May 21, 2019 | 2.790 | 2.890 | 2.640 | 2.680 | 586,574 | -0.11(-4.11%) |
May 20, 2019 | 3.000 | 3.000 | 2.710 | 2.795 | 551,094 | -0.21(-7.14%) |
May 17, 2019 | 3.060 | 3.065 | 2.920 | 3.010 | 605,200 | -0.05(-1.63%) |
May 16, 2019 | 3.120 | 3.210 | 2.930 | 3.060 | 605,865 | -0.06(-1.92%) |
May 15, 2019 | 3.150 | 3.374 | 2.880 | 3.120 | 659,170 | -0.17(-5.17%) |
May 14, 2019 | 3.340 | 3.350 | 3.050 | 3.290 | 327,470 | +0.00(+0.00%) |
May 13, 2019 | 3.400 | 3.450 | 3.250 | 3.290 | 331,133 | -0.19(-5.46%) |
May 10, 2019 | 3.500 | 3.600 | 3.350 | 3.480 | 325,600 | -0.06(-1.69%) |
May 09, 2019 | 3.360 | 3.550 | 3.350 | 3.540 | 191,946 | +0.12(+3.51%) |
May 08, 2019 | 3.440 | 3.500 | 3.375 | 3.420 | 361,779 | -0.07(-2.01%) |
May 07, 2019 | 3.500 | 3.590 | 3.430 | 3.490 | 425,437 | -0.06(-1.69%) |
May 06, 2019 | 3.590 | 3.640 | 3.410 | 3.550 | 366,595 | -0.09(-2.47%) |
May 03, 2019 | 3.690 | 3.818 | 3.640 | 3.640 | 341,800 | -0.05(-1.36%) |
May 02, 2019 | 3.760 | 3.770 | 3.630 | 3.690 | 206,151 | -0.07(-1.86%) |
May 01, 2019 | 3.790 | 3.810 | 3.690 | 3.760 | 245,292 | -0.04(-1.05%) |
Apr 30, 2019 | 3.920 | 3.950 | 3.790 | 3.800 | 284,221 | -0.15(-3.80%) |
Apr 29, 2019 | 3.950 | 3.950 | 3.800 | 3.950 | 428,817 | +0.03(+0.77%) |
Apr 26, 2019 | 3.790 | 3.950 | 3.710 | 3.920 | 322,900 | +0.03(+0.77%) |
Apr 25, 2019 | 3.900 | 4.020 | 3.720 | 3.890 | 540,414 | -0.07(-1.77%) |
Apr 24, 2019 | 4.000 | 4.150 | 3.880 | 3.960 | 1,251,008 | -0.01(-0.25%) |
Apr 23, 2019 | 3.850 | 4.010 | 3.770 | 3.970 | 1,967,024 | +0.31(+8.47%) |
Apr 22, 2019 | 3.610 | 3.690 | 3.490 | 3.660 | 814,118 | +0.26(+7.65%) |
Apr 18, 2019 | 3.480 | 3.530 | 3.360 | 3.400 | 770,400 | -0.09(-2.58%) |
Apr 17, 2019 | 3.360 | 3.640 | 3.310 | 3.490 | 1,231,818 | +0.22(+6.73%) |
Apr 16, 2019 | 3.360 | 3.440 | 3.210 | 3.270 | 552,139 | -0.05(-1.51%) |
Apr 15, 2019 | 3.450 | 3.500 | 3.270 | 3.320 | 459,207 | -0.10(-2.92%) |
Apr 12, 2019 | 3.500 | 3.570 | 3.330 | 3.420 | 567,600 | -0.06(-1.72%) |
Apr 11, 2019 | 3.710 | 3.710 | 3.480 | 3.480 | 590,392 | -0.23(-6.20%) |
Apr 10, 2019 | 3.750 | 3.800 | 3.680 | 3.710 | 651,694 | +0.04(+1.09%) |
Apr 09, 2019 | 3.780 | 3.930 | 3.630 | 3.670 | 4,553,911 | -1.34(-26.75%) |
Apr 08, 2019 | 5.090 | 5.460 | 4.750 | 5.010 | 1,573,788 | -0.08(-1.57%) |
Apr 05, 2019 | 4.750 | 5.170 | 4.730 | 5.090 | 658,600 | +0.31(+6.49%) |
Apr 04, 2019 | 4.740 | 4.890 | 4.740 | 4.780 | 249,733 | +0.05(+1.06%) |
Apr 03, 2019 | 4.800 | 4.890 | 4.650 | 4.730 | 374,365 | -0.08(-1.66%) |
Apr 02, 2019 | 4.750 | 4.930 | 4.650 | 4.810 | 359,281 | +0.07(+1.48%) |