Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 3.100 | 3.470 | 3.100 | 3.430 | 16,100 | -0.08(-2.28%) |
Jun 27, 2019 | 3.170 | 3.510 | 3.110 | 3.510 | 3,504 | +0.23(+7.01%) |
Jun 26, 2019 | 3.250 | 3.540 | 3.060 | 3.280 | 3,746 | +0.01(+0.31%) |
Jun 25, 2019 | 3.350 | 3.350 | 3.020 | 3.270 | 45,744 | -0.36(-9.92%) |
Jun 24, 2019 | 3.670 | 3.670 | 3.630 | 3.630 | 520 | -0.12(-3.20%) |
Jun 21, 2019 | 3.620 | 3.750 | 3.280 | 3.750 | 600 | -0.02(-0.53%) |
Jun 20, 2019 | 3.530 | 3.770 | 3.530 | 3.770 | 304 | -0.04(-1.05%) |
Jun 19, 2019 | 3.810 | 3.810 | 3.810 | 3.810 | 102 | +0.08(+2.14%) |
Jun 18, 2019 | 3.760 | 3.900 | 3.580 | 3.730 | 17,153 | -0.07(-1.84%) |
Jun 17, 2019 | 3.700 | 3.920 | 3.520 | 3.800 | 9,225 | -0.07(-1.81%) |
Jun 14, 2019 | 3.720 | 3.870 | 3.670 | 3.870 | 13,400 | +0.07(+1.84%) |
Jun 13, 2019 | 3.800 | 3.950 | 3.690 | 3.800 | 1,697 | +0.19(+5.26%) |
Jun 12, 2019 | 3.800 | 3.960 | 3.548 | 3.610 | 12,930 | -0.29(-7.44%) |
Jun 11, 2019 | 3.550 | 4.000 | 3.550 | 3.900 | 16,454 | +0.08(+2.09%) |
Jun 10, 2019 | 3.800 | 4.100 | 3.450 | 3.820 | 32,653 | +0.00(+0.00%) |
Jun 07, 2019 | 3.330 | 3.850 | 3.330 | 3.820 | 5,200 | +0.17(+4.66%) |
Jun 06, 2019 | 3.220 | 3.800 | 3.180 | 3.650 | 5,779 | +0.10(+2.82%) |
Jun 05, 2019 | 3.380 | 3.710 | 3.270 | 3.550 | 11,598 | +0.15(+4.41%) |
Jun 04, 2019 | 3.550 | 3.630 | 3.210 | 3.400 | 9,101 | +0.00(+0.00%) |
Jun 03, 2019 | 3.330 | 3.500 | 3.330 | 3.400 | 2,700 | -0.05(-1.45%) |
May 31, 2019 | 3.070 | 3.450 | 3.050 | 3.450 | 39,500 | +0.06(+1.77%) |
May 30, 2019 | 3.390 | 3.390 | 3.090 | 3.390 | 3,086 | +0.19(+5.93%) |
May 29, 2019 | 2.980 | 3.380 | 2.970 | 3.200 | 33,745 | +0.22(+7.40%) |
May 28, 2019 | 3.090 | 3.540 | 2.780 | 2.980 | 16,074 | +0.05(+1.87%) |
May 24, 2019 | 3.700 | 3.860 | 2.550 | 2.925 | 91,700 | -0.76(-20.73%) |
May 23, 2019 | 3.820 | 3.960 | 3.500 | 3.690 | 14,805 | -0.13(-3.40%) |
May 22, 2019 | 3.710 | 3.820 | 3.710 | 3.820 | 350 | +0.02(+0.53%) |
May 21, 2019 | 3.800 | 3.876 | 3.420 | 3.800 | 6,068 | -0.18(-4.52%) |
May 20, 2019 | 3.922 | 3.987 | 3.922 | 3.980 | 750 | -0.01(-0.25%) |
May 17, 2019 | 4.080 | 4.080 | 3.990 | 3.990 | 600 | -0.04(-1.02%) |
May 16, 2019 | 4.031 | 4.031 | 4.031 | 50 | +0.00(+0.00%) | |
May 14, 2019 | 4.031 | 4.031 | 4.031 | 0 | +0.13(+3.36%) | |
May 13, 2019 | 3.910 | 4.000 | 3.897 | 3.900 | 3,065 | -0.20(-4.88%) |
May 09, 2019 | 4.100 | 4.100 | 4.100 | 0 | +0.11(+2.66%) | |
May 08, 2019 | 3.994 | 3.994 | 3.994 | 3.994 | 100 | +0.02(+0.40%) |
May 06, 2019 | 3.978 | 3.978 | 3.978 | 0 | -0.07(-1.78%) | |
May 03, 2019 | 4.010 | 4.320 | 4.000 | 4.050 | 8,900 | -0.30(-6.90%) |
May 02, 2019 | 4.030 | 4.350 | 4.030 | 4.350 | 3,242 | +0.00(+0.00%) |
May 01, 2019 | 4.250 | 4.350 | 4.250 | 4.350 | 1,100 | -0.05(-1.14%) |
Apr 30, 2019 | 4.261 | 4.400 | 4.261 | 4.400 | 500 | +0.07(+1.62%) |
Apr 29, 2019 | 4.022 | 4.350 | 4.022 | 4.330 | 3,101 | -0.00(-0.00%) |
Apr 26, 2019 | 4.330 | 4.330 | 4.330 | 1 | +0.00(+0.00%) | |
Apr 25, 2019 | 4.020 | 4.330 | 4.000 | 4.330 | 1,305 | +0.05(+1.27%) |
Apr 24, 2019 | 4.300 | 4.400 | 4.276 | 4.276 | 4,113 | +0.01(+0.14%) |
Apr 23, 2019 | 4.020 | 4.270 | 4.020 | 4.270 | 2,780 | -0.02(-0.47%) |
Apr 22, 2019 | 4.290 | 4.290 | 4.290 | 4.290 | 1,100 | +0.09(+2.14%) |
Apr 18, 2019 | 4.270 | 4.300 | 4.141 | 4.200 | 2,100 | -0.07(-1.64%) |
Apr 17, 2019 | 4.020 | 4.270 | 4.000 | 4.270 | 9,500 | -0.03(-0.70%) |
Apr 16, 2019 | 4.080 | 4.300 | 3.920 | 4.300 | 10,931 | +0.09(+2.14%) |
Apr 15, 2019 | 4.040 | 4.210 | 4.000 | 4.210 | 18,363 | -0.02(-0.47%) |
Apr 12, 2019 | 4.280 | 4.300 | 4.080 | 4.230 | 1,400 | -0.04(-0.94%) |
Apr 11, 2019 | 4.014 | 4.270 | 4.014 | 4.270 | 8,336 | +0.06(+1.43%) |
Apr 10, 2019 | 4.010 | 4.270 | 4.000 | 4.210 | 19,300 | +0.01(+0.24%) |
Apr 09, 2019 | 4.200 | 4.200 | 4.200 | 50 | +0.00(+0.00%) | |
Apr 08, 2019 | 4.050 | 4.270 | 3.950 | 4.200 | 501 | +0.30(+7.69%) |
Apr 05, 2019 | 4.000 | 4.000 | 3.900 | 3.900 | 2,100 | -0.20(-4.88%) |
Apr 04, 2019 | 3.920 | 4.280 | 3.901 | 4.100 | 2,000 | +0.00(+0.00%) |
Apr 03, 2019 | 4.000 | 4.240 | 4.000 | 4.100 | 1,830 | -0.17(-3.98%) |
Apr 02, 2019 | 4.300 | 4.300 | 4.100 | 4.270 | 6,077 | -0.08(-1.84%) |