Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 3.760 | 4.000 | 3.690 | 3.870 | 1,631,900 | +0.13(+3.48%) |
Jun 27, 2019 | 3.610 | 3.760 | 3.570 | 3.740 | 444,820 | +0.15(+4.18%) |
Jun 26, 2019 | 3.640 | 3.700 | 3.540 | 3.590 | 530,724 | -0.04(-1.10%) |
Jun 25, 2019 | 3.700 | 3.710 | 3.560 | 3.630 | 561,495 | -0.06(-1.63%) |
Jun 24, 2019 | 3.680 | 3.720 | 3.550 | 3.690 | 424,253 | +0.01(+0.27%) |
Jun 21, 2019 | 3.640 | 3.700 | 3.570 | 3.680 | 864,800 | +0.03(+0.82%) |
Jun 20, 2019 | 3.660 | 3.770 | 3.590 | 3.650 | 620,146 | +0.02(+0.55%) |
Jun 19, 2019 | 3.760 | 3.810 | 3.600 | 3.630 | 895,092 | -0.12(-3.20%) |
Jun 18, 2019 | 3.850 | 3.850 | 3.720 | 3.750 | 707,032 | -0.07(-1.83%) |
Jun 17, 2019 | 3.780 | 3.908 | 3.750 | 3.820 | 616,727 | +0.05(+1.33%) |
Jun 14, 2019 | 3.890 | 3.990 | 3.650 | 3.770 | 876,100 | -0.07(-1.82%) |
Jun 13, 2019 | 3.550 | 3.850 | 3.530 | 3.840 | 924,488 | +0.32(+9.09%) |
Jun 12, 2019 | 3.580 | 3.580 | 3.480 | 3.520 | 823,744 | -0.10(-2.76%) |
Jun 11, 2019 | 3.800 | 3.810 | 3.460 | 3.620 | 1,896,377 | -0.15(-3.98%) |
Jun 10, 2019 | 3.830 | 3.910 | 3.650 | 3.770 | 1,078,922 | -0.01(-0.26%) |
Jun 07, 2019 | 3.810 | 3.850 | 3.530 | 3.780 | 1,385,900 | +0.01(+0.27%) |
Jun 06, 2019 | 4.000 | 4.140 | 3.630 | 3.770 | 4,393,970 | -0.54(-12.53%) |
Jun 05, 2019 | 4.440 | 4.440 | 4.230 | 4.310 | 632,752 | -0.08(-1.82%) |
Jun 04, 2019 | 4.310 | 4.440 | 4.150 | 4.390 | 854,833 | +0.19(+4.52%) |
Jun 03, 2019 | 4.180 | 4.230 | 4.010 | 4.200 | 871,523 | +0.05(+1.20%) |
May 31, 2019 | 4.310 | 4.390 | 4.140 | 4.150 | 944,300 | -0.23(-5.25%) |
May 30, 2019 | 4.370 | 4.450 | 4.250 | 4.380 | 576,085 | -0.01(-0.23%) |
May 29, 2019 | 4.400 | 4.510 | 4.350 | 4.390 | 928,700 | -0.07(-1.57%) |
May 28, 2019 | 4.570 | 4.720 | 4.410 | 4.460 | 1,133,246 | -0.14(-3.04%) |
May 24, 2019 | 4.730 | 4.730 | 4.370 | 4.600 | 1,244,300 | -0.10(-2.13%) |
May 23, 2019 | 4.720 | 4.740 | 4.600 | 4.700 | 954,303 | +0.00(+0.00%) |
May 22, 2019 | 4.450 | 4.740 | 4.340 | 4.700 | 1,444,935 | +0.36(+8.29%) |
May 21, 2019 | 4.250 | 4.350 | 4.200 | 4.340 | 1,097,583 | +0.16(+3.83%) |
May 20, 2019 | 4.090 | 4.230 | 4.050 | 4.180 | 1,090,769 | +0.15(+3.72%) |
May 17, 2019 | 4.170 | 4.380 | 4.030 | 4.030 | 3,811,800 | -0.19(-4.50%) |
May 16, 2019 | 4.080 | 4.500 | 4.000 | 4.220 | 2,171,816 | -0.23(-5.17%) |
May 15, 2019 | 4.340 | 4.490 | 4.220 | 4.450 | 808,642 | +0.05(+1.14%) |
May 14, 2019 | 4.780 | 4.820 | 4.360 | 4.400 | 1,475,140 | -0.35(-7.37%) |
May 13, 2019 | 4.770 | 4.840 | 4.560 | 4.750 | 834,081 | -0.20(-4.04%) |
May 10, 2019 | 5.240 | 5.420 | 4.870 | 4.950 | 2,697,600 | -0.22(-4.26%) |
May 09, 2019 | 4.880 | 5.270 | 4.865 | 5.170 | 836,515 | +0.15(+2.99%) |
May 08, 2019 | 4.820 | 5.100 | 4.730 | 5.020 | 778,068 | +0.22(+4.58%) |
May 07, 2019 | 4.730 | 4.850 | 4.710 | 4.800 | 410,780 | +0.01(+0.21%) |
May 06, 2019 | 4.780 | 4.990 | 4.720 | 4.790 | 870,957 | -0.08(-1.64%) |
May 03, 2019 | 4.480 | 4.940 | 4.480 | 4.870 | 754,900 | +0.41(+9.19%) |
May 02, 2019 | 4.430 | 4.590 | 4.320 | 4.460 | 482,766 | -0.02(-0.45%) |
May 01, 2019 | 4.620 | 4.630 | 4.470 | 4.480 | 366,007 | -0.15(-3.24%) |
Apr 30, 2019 | 4.690 | 4.700 | 4.470 | 4.630 | 307,914 | -0.04(-0.86%) |
Apr 29, 2019 | 4.700 | 4.780 | 4.620 | 4.670 | 339,723 | -0.03(-0.64%) |
Apr 26, 2019 | 4.650 | 4.720 | 4.530 | 4.700 | 303,900 | +0.04(+0.86%) |
Apr 25, 2019 | 4.750 | 4.770 | 4.620 | 4.660 | 306,238 | -0.12(-2.51%) |
Apr 24, 2019 | 4.710 | 4.900 | 4.580 | 4.780 | 484,191 | +0.05(+1.06%) |
Apr 23, 2019 | 4.500 | 4.840 | 4.380 | 4.730 | 801,486 | +0.15(+3.28%) |
Apr 22, 2019 | 4.570 | 4.620 | 4.400 | 4.580 | 481,034 | -0.04(-0.87%) |
Apr 18, 2019 | 4.640 | 4.700 | 4.470 | 4.620 | 613,400 | -0.06(-1.28%) |
Apr 17, 2019 | 4.830 | 4.900 | 4.500 | 4.680 | 1,198,098 | -0.17(-3.51%) |
Apr 16, 2019 | 4.930 | 4.970 | 4.680 | 4.850 | 905,864 | -0.10(-2.02%) |
Apr 15, 2019 | 5.000 | 5.020 | 4.660 | 4.950 | 1,017,045 | +0.02(+0.41%) |
Apr 12, 2019 | 4.970 | 5.022 | 4.800 | 4.930 | 786,900 | -0.04(-0.80%) |
Apr 11, 2019 | 5.200 | 5.360 | 4.880 | 4.970 | 1,259,926 | -0.27(-5.15%) |
Apr 10, 2019 | 5.050 | 5.240 | 5.010 | 5.240 | 657,105 | +0.13(+2.54%) |
Apr 09, 2019 | 5.100 | 5.190 | 5.000 | 5.110 | 547,540 | -0.03(-0.58%) |
Apr 08, 2019 | 4.850 | 5.240 | 4.810 | 5.140 | 1,028,379 | +0.06(+1.18%) |
Apr 05, 2019 | 5.220 | 5.270 | 5.013 | 5.080 | 878,400 | -0.11(-2.12%) |
Apr 04, 2019 | 5.220 | 5.290 | 5.000 | 5.190 | 1,255,702 | +0.07(+1.37%) |
Apr 03, 2019 | 5.160 | 5.250 | 4.780 | 5.120 | 3,471,499 | +0.06(+1.19%) |
Apr 02, 2019 | 6.260 | 6.310 | 5.010 | 5.060 | 24,949,314 | +0.99(+24.32%) |