Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 4.135 | 4.156 | 4.118 | 4.127 | 1,173,226 | +0.03(+0.61%) |
Jun 27, 2019 | 4.152 | 4.152 | 4.093 | 4.102 | 1,385,739 | +0.05(+1.23%) |
Jun 26, 2019 | 4.060 | 4.085 | 4.035 | 4.052 | 1,167,093 | +0.03(+0.62%) |
Jun 25, 2019 | 4.060 | 4.068 | 4.027 | 4.027 | 772,615 | -0.04(-1.02%) |
Jun 24, 2019 | 4.068 | 4.093 | 4.043 | 4.068 | 1,259,016 | +0.04(+1.04%) |
Jun 21, 2019 | 4.077 | 4.102 | 4.027 | 4.027 | 1,854,779 | -0.06(-1.43%) |
Jun 20, 2019 | 4.093 | 4.098 | 4.052 | 4.085 | 1,510,018 | +0.04(+1.03%) |
Jun 19, 2019 | 4.093 | 4.093 | 4.043 | 4.043 | 1,497,274 | +0.08(+1.89%) |
Jun 18, 2019 | 3.918 | 3.985 | 3.918 | 3.968 | 819,613 | +0.06(+1.49%) |
Jun 17, 2019 | 3.943 | 3.960 | 3.910 | 3.910 | 2,186,496 | -0.01(-0.21%) |
Jun 14, 2019 | 3.918 | 3.935 | 3.893 | 3.918 | 768,996 | -0.03(-0.84%) |
Jun 13, 2019 | 3.960 | 3.985 | 3.943 | 3.952 | 852,729 | -0.01(-0.21%) |
Jun 12, 2019 | 4.002 | 4.002 | 3.952 | 3.960 | 908,215 | -0.08(-1.86%) |
Jun 11, 2019 | 4.068 | 4.085 | 4.035 | 4.035 | 2,614,851 | +0.05(+1.26%) |
Jun 10, 2019 | 4.002 | 4.018 | 3.977 | 3.985 | 1,017,946 | +0.01(+0.21%) |
Jun 07, 2019 | 3.968 | 4.002 | 3.960 | 3.977 | 1,893,643 | +0.09(+2.36%) |
Jun 06, 2019 | 3.902 | 3.918 | 3.843 | 3.885 | 1,306,820 | -0.02(-0.43%) |
Jun 05, 2019 | 3.935 | 3.935 | 3.885 | 3.902 | 1,648,067 | -0.05(-1.27%) |
Jun 04, 2019 | 3.927 | 3.960 | 3.910 | 3.952 | 3,115,381 | +0.17(+4.41%) |
Jun 03, 2019 | 3.743 | 3.793 | 3.735 | 3.785 | 1,858,821 | -0.02(-0.44%) |
May 31, 2019 | 3.793 | 3.827 | 3.785 | 3.802 | 2,292,955 | -0.04(-1.08%) |
May 30, 2019 | 3.868 | 3.893 | 3.818 | 3.843 | 1,432,471 | -0.02(-0.43%) |
May 29, 2019 | 3.810 | 3.860 | 3.802 | 3.860 | 1,807,046 | +0.02(+0.43%) |
May 28, 2019 | 3.902 | 3.910 | 3.843 | 3.843 | 1,541,488 | -0.05(-1.28%) |
May 24, 2019 | 3.902 | 3.918 | 3.885 | 3.893 | 889,305 | +0.07(+1.74%) |
May 23, 2019 | 3.802 | 3.843 | 3.785 | 3.827 | 1,619,609 | -0.10(-2.55%) |
May 22, 2019 | 3.902 | 3.956 | 3.885 | 3.927 | 2,292,951 | -0.04(-1.05%) |
May 21, 2019 | 3.960 | 3.993 | 3.927 | 3.968 | 2,242,440 | +0.11(+2.97%) |
May 20, 2019 | 3.789 | 3.870 | 3.781 | 3.854 | 3,702,853 | +0.02(+0.63%) |
May 17, 2019 | 3.805 | 3.854 | 3.797 | 3.830 | 1,859,706 | -0.02(-0.63%) |
May 16, 2019 | 3.813 | 3.878 | 3.813 | 3.854 | 1,689,080 | +0.04(+1.05%) |
May 15, 2019 | 3.741 | 3.813 | 3.709 | 3.813 | 2,854,516 | +0.04(+1.07%) |
May 14, 2019 | 3.757 | 3.813 | 3.741 | 3.773 | 2,391,340 | +0.03(+0.86%) |
May 13, 2019 | 3.781 | 3.797 | 3.733 | 3.741 | 2,942,630 | -0.19(-4.71%) |
May 10, 2019 | 3.886 | 3.950 | 3.838 | 3.926 | 4,211,498 | +0.03(+0.83%) |
May 09, 2019 | 3.902 | 3.914 | 3.838 | 3.894 | 3,198,999 | -0.10(-2.62%) |
May 08, 2019 | 3.982 | 4.039 | 3.966 | 3.999 | 2,158,321 | +0.02(+0.40%) |
May 07, 2019 | 4.023 | 4.031 | 3.974 | 3.982 | 2,954,958 | -0.15(-3.70%) |
May 06, 2019 | 4.087 | 4.151 | 4.079 | 4.135 | 1,417,760 | -0.07(-1.72%) |
May 03, 2019 | 4.216 | 4.232 | 4.192 | 4.208 | 1,798,180 | +0.00(+0.00%) |
May 02, 2019 | 4.208 | 4.232 | 4.184 | 4.208 | 2,439,056 | +0.06(+1.36%) |
May 01, 2019 | 4.200 | 4.216 | 4.151 | 4.151 | 1,629,123 | -0.03(-0.77%) |
Apr 30, 2019 | 4.184 | 4.200 | 4.139 | 4.184 | 909,406 | +0.02(+0.39%) |
Apr 29, 2019 | 4.159 | 4.184 | 4.143 | 4.167 | 2,161,934 | +0.02(+0.39%) |
Apr 26, 2019 | 4.127 | 4.151 | 4.119 | 4.151 | 756,337 | +0.06(+1.38%) |
Apr 25, 2019 | 4.079 | 4.111 | 4.071 | 4.095 | 1,194,179 | +0.01(+0.20%) |
Apr 24, 2019 | 4.095 | 4.119 | 4.063 | 4.087 | 1,680,124 | -0.02(-0.39%) |
Apr 23, 2019 | 4.087 | 4.123 | 4.063 | 4.103 | 1,535,255 | -0.06(-1.54%) |
Apr 22, 2019 | 4.159 | 4.184 | 4.143 | 4.167 | 722,922 | -0.01(-0.19%) |
Apr 18, 2019 | 4.208 | 4.224 | 4.167 | 4.176 | 1,175,087 | -0.07(-1.70%) |
Apr 17, 2019 | 4.240 | 4.264 | 4.216 | 4.248 | 2,410,972 | +0.08(+1.93%) |
Apr 16, 2019 | 4.151 | 4.176 | 4.119 | 4.167 | 1,784,448 | +0.07(+1.77%) |
Apr 15, 2019 | 4.127 | 4.135 | 4.087 | 4.095 | 1,197,847 | -0.01(-0.20%) |
Apr 12, 2019 | 4.087 | 4.127 | 4.075 | 4.103 | 2,145,958 | +0.06(+1.39%) |
Apr 11, 2019 | 4.039 | 4.095 | 4.031 | 4.047 | 2,176,438 | +0.06(+1.62%) |
Apr 10, 2019 | 3.982 | 3.999 | 3.950 | 3.982 | 1,220,319 | +0.00(+0.00%) |
Apr 09, 2019 | 4.031 | 4.031 | 3.982 | 3.982 | 1,474,148 | -0.05(-1.20%) |
Apr 08, 2019 | 4.031 | 4.047 | 4.007 | 4.031 | 1,392,157 | +0.00(+0.00%) |
Apr 05, 2019 | 4.031 | 4.051 | 4.015 | 4.031 | 1,966,724 | -0.01(-0.20%) |
Apr 04, 2019 | 4.031 | 4.063 | 4.007 | 4.039 | 2,602,849 | +0.00(+0.00%) |
Apr 03, 2019 | 4.031 | 4.055 | 4.015 | 4.039 | 2,304,581 | +0.05(+1.21%) |
Apr 02, 2019 | 3.982 | 4.007 | 3.950 | 3.990 | 1,679,368 | +0.01(+0.20%) |