Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 4.150 | 4.380 | 3.875 | 4.110 | 1,718,700 | -0.08(-1.91%) |
Jun 27, 2019 | 4.080 | 4.369 | 3.990 | 4.190 | 78,165 | +0.09(+2.20%) |
Jun 26, 2019 | 4.390 | 4.396 | 3.960 | 4.100 | 74,302 | -0.26(-5.96%) |
Jun 25, 2019 | 4.230 | 4.400 | 4.160 | 4.360 | 37,882 | +0.13(+3.07%) |
Jun 24, 2019 | 4.330 | 4.340 | 4.140 | 4.230 | 31,731 | -0.02(-0.47%) |
Jun 21, 2019 | 4.300 | 4.400 | 4.240 | 4.250 | 20,500 | +0.00(+0.00%) |
Jun 20, 2019 | 4.400 | 4.400 | 4.210 | 4.250 | 27,775 | -0.04(-0.93%) |
Jun 19, 2019 | 4.160 | 4.470 | 4.160 | 4.290 | 45,567 | +0.12(+2.88%) |
Jun 18, 2019 | 4.050 | 4.180 | 4.030 | 4.170 | 37,108 | +0.14(+3.47%) |
Jun 17, 2019 | 3.824 | 4.050 | 3.208 | 4.030 | 55,539 | +0.01(+0.25%) |
Jun 14, 2019 | 4.021 | 4.040 | 3.715 | 4.020 | 41,400 | +0.01(+0.25%) |
Jun 13, 2019 | 3.840 | 4.158 | 3.840 | 4.010 | 82,063 | +0.20(+5.25%) |
Jun 12, 2019 | 3.720 | 3.850 | 3.700 | 3.810 | 60,750 | +0.08(+2.14%) |
Jun 11, 2019 | 3.690 | 3.790 | 3.456 | 3.730 | 64,078 | +0.12(+3.32%) |
Jun 10, 2019 | 3.170 | 3.650 | 3.146 | 3.610 | 55,349 | +0.48(+15.34%) |
Jun 07, 2019 | 3.150 | 3.400 | 3.120 | 3.130 | 18,400 | +0.00(+0.00%) |
Jun 06, 2019 | 3.180 | 3.280 | 3.110 | 3.130 | 18,727 | -0.08(-2.49%) |
Jun 05, 2019 | 3.240 | 3.300 | 3.160 | 3.210 | 15,809 | +0.01(+0.31%) |
Jun 04, 2019 | 3.320 | 3.501 | 3.170 | 3.200 | 22,477 | -0.12(-3.61%) |
Jun 03, 2019 | 3.540 | 3.560 | 3.240 | 3.320 | 15,603 | -0.20(-5.68%) |
May 31, 2019 | 3.590 | 3.650 | 3.430 | 3.520 | 18,300 | -0.03(-0.85%) |
May 30, 2019 | 3.700 | 3.790 | 3.357 | 3.550 | 27,524 | +0.00(+0.00%) |
May 29, 2019 | 3.660 | 3.857 | 3.470 | 3.550 | 30,961 | -0.02(-0.56%) |
May 28, 2019 | 3.540 | 3.720 | 3.247 | 3.570 | 36,435 | +0.00(+0.00%) |
May 24, 2019 | 3.550 | 3.730 | 3.490 | 3.570 | 20,600 | +0.02(+0.56%) |
May 23, 2019 | 3.540 | 3.710 | 3.340 | 3.550 | 29,505 | +0.02(+0.57%) |
May 22, 2019 | 3.590 | 3.845 | 3.500 | 3.530 | 42,335 | -0.13(-3.55%) |
May 21, 2019 | 3.210 | 3.690 | 3.050 | 3.660 | 65,482 | +0.55(+17.68%) |
May 20, 2019 | 3.180 | 3.430 | 3.010 | 3.110 | 54,314 | -0.04(-1.27%) |
May 17, 2019 | 3.390 | 3.730 | 3.000 | 3.150 | 52,700 | -0.31(-8.96%) |
May 16, 2019 | 3.719 | 3.970 | 3.340 | 3.460 | 41,780 | +0.05(+1.46%) |
May 15, 2019 | 3.350 | 3.690 | 3.220 | 3.410 | 20,231 | -0.02(-0.58%) |
May 14, 2019 | 3.380 | 3.530 | 3.300 | 3.430 | 23,129 | +0.03(+0.88%) |
May 13, 2019 | 3.307 | 3.500 | 3.307 | 3.400 | 15,217 | -0.11(-3.13%) |
May 10, 2019 | 3.430 | 3.540 | 3.350 | 3.510 | 33,400 | +0.04(+1.15%) |
May 09, 2019 | 3.310 | 3.600 | 3.250 | 3.470 | 28,392 | +0.09(+2.66%) |
May 08, 2019 | 3.430 | 3.610 | 3.240 | 3.380 | 26,325 | -0.09(-2.59%) |
May 07, 2019 | 3.560 | 3.700 | 3.470 | 3.470 | 36,346 | -0.17(-4.67%) |
May 06, 2019 | 3.490 | 3.715 | 3.460 | 3.640 | 34,106 | +0.02(+0.55%) |
May 03, 2019 | 3.320 | 3.790 | 3.320 | 3.620 | 22,300 | +0.33(+10.03%) |
May 02, 2019 | 3.250 | 3.490 | 3.150 | 3.290 | 88,689 | +0.04(+1.23%) |
May 01, 2019 | 3.270 | 3.480 | 3.250 | 3.250 | 33,828 | -0.19(-5.52%) |
Apr 30, 2019 | 3.435 | 3.545 | 3.220 | 3.440 | 48,362 | +0.00(+0.00%) |
Apr 29, 2019 | 3.468 | 3.523 | 3.360 | 3.440 | 22,000 | +0.06(+1.78%) |
Apr 26, 2019 | 3.450 | 3.480 | 3.367 | 3.380 | 17,000 | -0.05(-1.46%) |
Apr 25, 2019 | 3.470 | 3.680 | 3.300 | 3.430 | 56,659 | -0.01(-0.29%) |
Apr 24, 2019 | 3.700 | 3.730 | 3.427 | 3.440 | 45,151 | -0.22(-6.01%) |
Apr 23, 2019 | 3.830 | 3.831 | 3.648 | 3.660 | 15,569 | -0.14(-3.68%) |
Apr 22, 2019 | 3.750 | 4.020 | 3.610 | 3.800 | 45,358 | -0.03(-0.78%) |
Apr 18, 2019 | 4.120 | 4.170 | 3.010 | 3.830 | 245,400 | -0.25(-6.13%) |
Apr 17, 2019 | 4.130 | 4.440 | 3.900 | 4.080 | 50,384 | -0.05(-1.21%) |
Apr 16, 2019 | 4.280 | 4.330 | 4.130 | 4.130 | 30,766 | -0.22(-5.06%) |
Apr 15, 2019 | 4.430 | 4.450 | 4.150 | 4.350 | 42,558 | -0.06(-1.36%) |
Apr 12, 2019 | 4.392 | 4.491 | 4.350 | 4.410 | 22,400 | +0.10(+2.32%) |
Apr 11, 2019 | 4.370 | 4.460 | 4.220 | 4.310 | 20,398 | -0.06(-1.37%) |
Apr 10, 2019 | 4.480 | 4.540 | 4.340 | 4.370 | 22,158 | -0.07(-1.58%) |
Apr 09, 2019 | 4.400 | 4.530 | 4.360 | 4.440 | 19,113 | +0.04(+0.91%) |
Apr 08, 2019 | 4.390 | 4.570 | 4.270 | 4.400 | 31,448 | +0.03(+0.69%) |
Apr 05, 2019 | 4.360 | 4.410 | 4.210 | 4.370 | 20,300 | -0.11(-2.46%) |
Apr 04, 2019 | 4.400 | 4.640 | 4.400 | 4.480 | 12,140 | +0.14(+3.23%) |
Apr 03, 2019 | 4.550 | 4.680 | 4.330 | 4.340 | 25,953 | -0.13(-2.91%) |
Apr 02, 2019 | 4.470 | 4.580 | 4.370 | 4.470 | 20,482 | +0.05(+1.13%) |