Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 3.550 | 3.626 | 3.530 | 3.600 | 44,700 | -0.02(-0.55%) |
Jun 27, 2019 | 3.560 | 3.620 | 3.560 | 3.620 | 32,127 | +0.07(+1.97%) |
Jun 26, 2019 | 3.560 | 3.560 | 3.503 | 3.550 | 37,056 | +0.06(+1.72%) |
Jun 25, 2019 | 3.510 | 3.560 | 3.450 | 3.490 | 136,898 | -0.04(-1.27%) |
Jun 24, 2019 | 3.570 | 3.570 | 3.510 | 3.535 | 178,314 | -0.06(-1.59%) |
Jun 21, 2019 | 3.610 | 3.610 | 3.570 | 3.592 | 88,500 | +0.01(+0.20%) |
Jun 20, 2019 | 3.610 | 3.610 | 3.550 | 3.585 | 104,760 | +0.08(+2.43%) |
Jun 19, 2019 | 3.530 | 3.550 | 3.495 | 3.500 | 131,703 | -0.02(-0.57%) |
Jun 18, 2019 | 3.540 | 3.570 | 3.520 | 3.520 | 218,962 | -0.01(-0.28%) |
Jun 17, 2019 | 3.490 | 3.550 | 3.490 | 3.530 | 115,323 | -0.05(-1.40%) |
Jun 14, 2019 | 3.570 | 3.600 | 3.570 | 3.580 | 180,200 | -0.07(-1.92%) |
Jun 13, 2019 | 3.630 | 3.650 | 3.610 | 3.650 | 210,589 | +0.05(+1.39%) |
Jun 12, 2019 | 3.660 | 3.660 | 3.580 | 3.600 | 228,439 | -0.15(-4.00%) |
Jun 11, 2019 | 3.779 | 3.800 | 3.740 | 3.750 | 169,771 | +0.02(+0.54%) |
Jun 10, 2019 | 3.688 | 3.750 | 3.660 | 3.730 | 69,297 | +0.01(+0.27%) |
Jun 07, 2019 | 3.680 | 3.740 | 3.650 | 3.720 | 52,600 | +0.05(+1.36%) |
Jun 06, 2019 | 3.720 | 3.730 | 3.650 | 3.670 | 94,315 | +0.00(+0.00%) |
Jun 05, 2019 | 3.740 | 3.740 | 3.650 | 3.670 | 71,142 | +0.02(+0.69%) |
Jun 04, 2019 | 3.650 | 3.670 | 3.610 | 3.645 | 53,682 | +0.02(+0.41%) |
Jun 03, 2019 | 3.600 | 3.650 | 3.580 | 3.630 | 67,246 | +0.05(+1.40%) |
May 31, 2019 | 3.550 | 3.580 | 3.490 | 3.580 | 130,000 | -0.05(-1.38%) |
May 30, 2019 | 3.640 | 3.640 | 3.600 | 3.630 | 78,522 | +0.04(+1.11%) |
May 29, 2019 | 3.590 | 3.620 | 3.520 | 3.590 | 181,506 | -0.06(-1.64%) |
May 28, 2019 | 3.730 | 3.730 | 3.650 | 3.650 | 77,002 | -0.15(-3.95%) |
May 24, 2019 | 3.780 | 3.830 | 3.750 | 3.800 | 84,600 | +0.01(+0.40%) |
May 23, 2019 | 3.820 | 3.840 | 3.750 | 3.785 | 51,296 | -0.17(-4.42%) |
May 22, 2019 | 3.970 | 3.990 | 3.940 | 3.960 | 38,030 | -0.12(-2.94%) |
May 21, 2019 | 4.100 | 4.130 | 4.070 | 4.080 | 96,821 | +0.23(+5.97%) |
May 20, 2019 | 3.870 | 3.890 | 3.825 | 3.850 | 45,375 | -0.02(-0.52%) |
May 17, 2019 | 3.908 | 3.940 | 3.820 | 3.870 | 100,700 | -0.04(-1.02%) |
May 16, 2019 | 3.900 | 3.940 | 3.895 | 3.910 | 68,329 | +0.15(+3.99%) |
May 15, 2019 | 3.671 | 3.770 | 3.670 | 3.760 | 126,673 | -0.01(-0.27%) |
May 14, 2019 | 3.760 | 3.800 | 3.740 | 3.770 | 140,904 | +0.05(+1.34%) |
May 13, 2019 | 3.680 | 3.750 | 3.680 | 3.720 | 100,772 | -0.17(-4.37%) |
May 10, 2019 | 3.860 | 3.910 | 3.820 | 3.890 | 61,900 | +0.08(+2.10%) |
May 09, 2019 | 3.840 | 3.840 | 3.785 | 3.810 | 109,507 | -0.05(-1.30%) |
May 08, 2019 | 3.850 | 3.900 | 3.770 | 3.860 | 313,468 | -0.15(-3.74%) |
May 07, 2019 | 4.060 | 4.060 | 3.960 | 4.010 | 73,515 | -0.11(-2.67%) |
May 06, 2019 | 4.080 | 4.120 | 4.020 | 4.120 | 119,426 | -0.12(-2.94%) |
May 03, 2019 | 4.190 | 4.250 | 4.190 | 4.245 | 146,800 | -0.04(-0.82%) |
May 02, 2019 | 4.170 | 4.280 | 4.120 | 4.280 | 37,428 | -0.11(-2.51%) |
May 01, 2019 | 4.380 | 4.390 | 4.280 | 4.390 | 36,819 | +0.04(+0.92%) |
Apr 30, 2019 | 4.322 | 4.370 | 4.320 | 4.350 | 49,174 | -0.09(-2.03%) |
Apr 29, 2019 | 4.370 | 4.470 | 4.340 | 4.440 | 73,686 | -0.04(-0.89%) |
Apr 26, 2019 | 4.500 | 4.500 | 4.470 | 4.480 | 395,900 | -0.01(-0.22%) |
Apr 25, 2019 | 4.420 | 4.490 | 4.420 | 4.490 | 660,981 | +0.04(+1.01%) |
Apr 24, 2019 | 4.450 | 4.480 | 4.420 | 4.445 | 44,921 | -0.13(-2.95%) |
Apr 23, 2019 | 4.560 | 4.590 | 4.550 | 4.580 | 26,319 | +0.00(+0.11%) |
Apr 22, 2019 | 4.480 | 4.600 | 4.480 | 4.575 | 28,643 | +0.02(+0.44%) |
Apr 18, 2019 | 4.515 | 4.590 | 4.515 | 4.555 | 115,800 | +0.02(+0.55%) |
Apr 17, 2019 | 4.580 | 4.600 | 4.510 | 4.530 | 44,222 | -0.05(-1.09%) |
Apr 16, 2019 | 4.590 | 4.650 | 4.550 | 4.580 | 36,183 | +0.03(+0.55%) |
Apr 15, 2019 | 4.530 | 4.581 | 4.520 | 4.555 | 51,160 | +0.15(+3.41%) |
Apr 12, 2019 | 4.420 | 4.470 | 4.390 | 4.405 | 21,400 | +0.04(+1.03%) |
Apr 11, 2019 | 4.400 | 4.400 | 4.350 | 4.360 | 38,779 | -0.08(-1.80%) |
Apr 10, 2019 | 4.430 | 4.460 | 4.395 | 4.440 | 24,653 | +0.09(+2.07%) |
Apr 09, 2019 | 4.310 | 4.390 | 4.310 | 4.350 | 148,418 | -0.08(-1.69%) |
Apr 08, 2019 | 4.450 | 4.450 | 4.370 | 4.425 | 146,214 | +0.01(+0.34%) |
Apr 05, 2019 | 4.400 | 4.410 | 4.340 | 4.410 | 164,800 | +0.12(+2.68%) |
Apr 04, 2019 | 4.260 | 4.320 | 4.260 | 4.295 | 35,745 | -0.03(-0.58%) |
Apr 03, 2019 | 4.325 | 4.355 | 4.300 | 4.320 | 66,203 | -0.02(-0.46%) |
Apr 02, 2019 | 4.300 | 4.360 | 4.280 | 4.340 | 125,614 | +0.07(+1.64%) |