Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 4.105 | 4.150 | 3.909 | 3.960 | 221,700 | +0.08(+2.06%) |
Jun 27, 2019 | 3.805 | 3.962 | 3.790 | 3.880 | 137,596 | +0.06(+1.70%) |
Jun 26, 2019 | 3.695 | 3.870 | 3.695 | 3.815 | 132,308 | +0.04(+1.08%) |
Jun 25, 2019 | 3.900 | 3.917 | 3.728 | 3.774 | 431,482 | -0.03(-0.72%) |
Jun 24, 2019 | 3.710 | 3.864 | 3.449 | 3.802 | 446,280 | +0.10(+2.61%) |
Jun 21, 2019 | 3.675 | 3.743 | 3.430 | 3.705 | 210,200 | +0.01(+0.27%) |
Jun 20, 2019 | 3.860 | 4.020 | 3.600 | 3.695 | 492,803 | -0.17(-4.31%) |
Jun 19, 2019 | 4.070 | 4.079 | 3.860 | 3.861 | 227,881 | -0.12(-2.98%) |
Jun 18, 2019 | 4.000 | 4.149 | 3.900 | 3.980 | 263,994 | +0.04(+0.89%) |
Jun 17, 2019 | 4.060 | 4.080 | 3.900 | 3.945 | 182,719 | -0.11(-2.76%) |
Jun 14, 2019 | 3.760 | 4.057 | 3.760 | 4.057 | 140,600 | +0.21(+5.35%) |
Jun 13, 2019 | 3.850 | 4.005 | 3.824 | 3.851 | 291,214 | -0.03(-0.80%) |
Jun 12, 2019 | 3.950 | 4.040 | 3.820 | 3.882 | 235,185 | -0.07(-1.84%) |
Jun 11, 2019 | 3.955 | 4.060 | 3.950 | 3.955 | 110,964 | -0.03(-0.75%) |
Jun 10, 2019 | 4.270 | 4.270 | 3.940 | 3.985 | 577,969 | -0.14(-3.48%) |
Jun 07, 2019 | 4.080 | 4.188 | 3.940 | 4.128 | 217,800 | +0.19(+4.78%) |
Jun 06, 2019 | 3.985 | 4.023 | 3.899 | 3.940 | 143,345 | +0.00(+0.13%) |
Jun 05, 2019 | 4.000 | 4.110 | 3.910 | 3.935 | 194,458 | -0.05(-1.25%) |
Jun 04, 2019 | 4.040 | 4.040 | 3.850 | 3.985 | 247,755 | +0.11(+2.84%) |
Jun 03, 2019 | 4.000 | 4.165 | 3.826 | 3.875 | 404,984 | -0.11(-2.75%) |
May 31, 2019 | 4.075 | 4.150 | 3.950 | 3.985 | 460,600 | -0.20(-4.68%) |
May 30, 2019 | 4.170 | 4.439 | 4.170 | 4.180 | 366,041 | +0.05(+1.12%) |
May 29, 2019 | 4.152 | 4.360 | 4.050 | 4.134 | 572,523 | -0.35(-7.73%) |
May 28, 2019 | 4.760 | 4.760 | 4.349 | 4.480 | 696,893 | -0.28(-5.98%) |
May 24, 2019 | 4.770 | 5.010 | 4.690 | 4.765 | 201,300 | -0.03(-0.52%) |
May 23, 2019 | 5.210 | 5.280 | 4.660 | 4.790 | 514,119 | -0.41(-7.80%) |
May 22, 2019 | 5.650 | 5.650 | 5.188 | 5.195 | 500,830 | +0.04(+0.87%) |
May 21, 2019 | 5.375 | 5.420 | 5.091 | 5.150 | 204,851 | -0.02(-0.39%) |
May 20, 2019 | 5.240 | 5.400 | 5.020 | 5.170 | 233,829 | -0.07(-1.34%) |
May 17, 2019 | 5.355 | 5.360 | 5.147 | 5.240 | 165,300 | +0.01(+0.12%) |
May 16, 2019 | 5.300 | 5.430 | 5.171 | 5.234 | 324,062 | +0.02(+0.45%) |
May 15, 2019 | 5.093 | 5.340 | 4.968 | 5.210 | 466,601 | +0.12(+2.35%) |
May 14, 2019 | 5.054 | 5.490 | 4.965 | 5.091 | 641,253 | +0.34(+7.20%) |
May 13, 2019 | 4.550 | 4.920 | 4.300 | 4.749 | 346,597 | +0.08(+1.82%) |
May 10, 2019 | 4.630 | 4.990 | 4.520 | 4.664 | 608,200 | -0.04(-0.76%) |
May 09, 2019 | 4.520 | 4.712 | 4.274 | 4.700 | 576,961 | +0.40(+9.34%) |
May 08, 2019 | 4.140 | 4.350 | 4.140 | 4.298 | 260,138 | +0.24(+6.00%) |
May 07, 2019 | 4.360 | 4.360 | 4.033 | 4.055 | 150,829 | -0.18(-4.26%) |
May 06, 2019 | 4.050 | 4.280 | 3.956 | 4.235 | 161,501 | +0.01(+0.26%) |
May 03, 2019 | 4.200 | 4.378 | 4.068 | 4.224 | 234,700 | +0.20(+5.09%) |
May 02, 2019 | 4.015 | 4.240 | 3.950 | 4.020 | 154,249 | -0.02(-0.50%) |
May 01, 2019 | 4.000 | 4.133 | 3.839 | 4.040 | 203,254 | +0.12(+3.05%) |
Apr 30, 2019 | 4.100 | 4.225 | 3.860 | 3.920 | 229,424 | -0.18(-4.41%) |
Apr 29, 2019 | 4.124 | 4.298 | 3.989 | 4.101 | 282,362 | +0.04(+0.86%) |
Apr 26, 2019 | 4.475 | 4.550 | 4.040 | 4.066 | 313,100 | -0.21(-4.98%) |
Apr 25, 2019 | 4.140 | 4.350 | 4.140 | 4.279 | 168,046 | +0.10(+2.38%) |
Apr 24, 2019 | 4.675 | 4.760 | 4.165 | 4.180 | 322,320 | -0.33(-7.32%) |
Apr 23, 2019 | 4.290 | 4.711 | 4.280 | 4.510 | 425,571 | +0.05(+1.23%) |
Apr 22, 2019 | 4.220 | 4.470 | 3.849 | 4.455 | 485,233 | +0.62(+16.02%) |
Apr 18, 2019 | 3.830 | 4.190 | 3.630 | 3.840 | 563,300 | -0.08(-2.14%) |
Apr 17, 2019 | 4.509 | 4.840 | 3.846 | 3.924 | 1,077,851 | -0.46(-10.42%) |
Apr 16, 2019 | 4.470 | 4.880 | 4.310 | 4.381 | 1,361,832 | +0.14(+3.20%) |
Apr 15, 2019 | 3.980 | 4.358 | 3.820 | 4.245 | 753,382 | +0.34(+8.75%) |
Apr 12, 2019 | 3.400 | 3.912 | 3.388 | 3.904 | 559,600 | +0.45(+13.12%) |
Apr 11, 2019 | 3.630 | 3.630 | 3.292 | 3.451 | 505,984 | -0.10(-2.93%) |
Apr 10, 2019 | 3.246 | 3.580 | 3.232 | 3.555 | 349,198 | +0.30(+9.14%) |