Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 4.190 | 4.200 | 4.154 | 4.180 | 1,117,500 | +0.01(+0.24%) |
Jun 27, 2019 | 4.170 | 4.180 | 4.150 | 4.170 | 665,436 | +0.02(+0.48%) |
Jun 26, 2019 | 4.150 | 4.170 | 4.090 | 4.150 | 577,564 | +0.01(+0.12%) |
Jun 25, 2019 | 4.140 | 4.150 | 4.131 | 4.145 | 513,762 | +0.00(+0.12%) |
Jun 24, 2019 | 4.120 | 4.140 | 4.110 | 4.140 | 799,390 | +0.02(+0.49%) |
Jun 21, 2019 | 4.120 | 4.120 | 4.100 | 4.120 | 547,200 | +0.01(+0.24%) |
Jun 20, 2019 | 4.100 | 4.110 | 4.090 | 4.110 | 803,559 | +0.00(+0.00%) |
Jun 19, 2019 | 4.100 | 4.120 | 4.090 | 4.110 | 986,636 | +0.02(+0.49%) |
Jun 18, 2019 | 4.090 | 4.110 | 4.090 | 4.090 | 1,041,090 | -0.01(-0.24%) |
Jun 17, 2019 | 4.110 | 4.110 | 4.080 | 4.100 | 905,872 | +0.01(+0.24%) |
Jun 14, 2019 | 4.110 | 4.110 | 4.090 | 4.090 | 644,900 | -0.01(-0.24%) |
Jun 13, 2019 | 4.110 | 4.110 | 4.090 | 4.100 | 845,539 | -0.01(-0.24%) |
Jun 12, 2019 | 4.100 | 4.110 | 4.090 | 4.110 | 491,282 | +0.01(+0.24%) |
Jun 11, 2019 | 4.100 | 4.120 | 4.090 | 4.100 | 608,421 | +0.02(+0.49%) |
Jun 10, 2019 | 4.110 | 4.110 | 4.080 | 4.080 | 659,953 | -0.01(-0.24%) |
Jun 07, 2019 | 4.100 | 4.110 | 4.090 | 4.090 | 1,908,500 | -0.01(-0.24%) |
Jun 06, 2019 | 4.100 | 4.110 | 4.090 | 4.100 | 679,430 | +0.00(+0.00%) |
Jun 05, 2019 | 4.100 | 4.110 | 4.090 | 4.100 | 700,750 | +0.01(+0.24%) |
Jun 04, 2019 | 4.120 | 4.120 | 4.090 | 4.090 | 828,186 | -0.01(-0.24%) |
Jun 03, 2019 | 4.100 | 4.140 | 4.080 | 4.100 | 1,192,510 | +0.02(+0.49%) |
May 31, 2019 | 4.100 | 4.100 | 4.070 | 4.080 | 778,800 | -0.02(-0.49%) |
May 30, 2019 | 4.090 | 4.100 | 4.090 | 4.100 | 755,615 | +0.01(+0.24%) |
May 29, 2019 | 4.100 | 4.100 | 4.070 | 4.090 | 840,707 | -0.01(-0.24%) |
May 28, 2019 | 4.110 | 4.120 | 4.090 | 4.100 | 488,705 | +0.00(+0.00%) |
May 24, 2019 | 4.060 | 4.100 | 4.060 | 4.100 | 471,000 | +0.05(+1.23%) |
May 23, 2019 | 4.050 | 4.080 | 4.010 | 4.050 | 975,550 | -0.01(-0.25%) |
May 22, 2019 | 4.070 | 4.090 | 4.060 | 4.060 | 466,340 | -0.01(-0.25%) |
May 21, 2019 | 4.140 | 4.150 | 4.060 | 4.070 | 2,008,752 | -0.08(-1.93%) |
May 20, 2019 | 4.130 | 4.150 | 4.110 | 4.150 | 888,677 | +0.03(+0.73%) |
May 17, 2019 | 4.140 | 4.150 | 4.120 | 4.120 | 451,400 | -0.02(-0.48%) |
May 16, 2019 | 4.140 | 4.150 | 4.110 | 4.140 | 540,173 | -0.01(-0.24%) |
May 15, 2019 | 4.140 | 4.150 | 4.130 | 4.150 | 490,974 | +0.01(+0.24%) |
May 14, 2019 | 4.110 | 4.150 | 4.100 | 4.140 | 567,334 | +0.04(+0.98%) |
May 13, 2019 | 4.110 | 4.120 | 4.090 | 4.100 | 502,899 | -0.03(-0.61%) |
May 10, 2019 | 4.120 | 4.130 | 4.110 | 4.125 | 382,000 | +0.00(+0.12%) |
May 09, 2019 | 4.120 | 4.130 | 4.110 | 4.120 | 494,419 | -0.01(-0.24%) |
May 08, 2019 | 4.110 | 4.130 | 4.110 | 4.130 | 523,592 | +0.02(+0.49%) |
May 07, 2019 | 4.120 | 4.120 | 4.100 | 4.110 | 550,965 | -0.00(-0.12%) |
May 06, 2019 | 4.120 | 4.130 | 4.100 | 4.115 | 819,685 | -0.00(-0.12%) |
May 03, 2019 | 4.120 | 4.145 | 4.110 | 4.120 | 1,148,400 | +0.02(+0.49%) |
May 02, 2019 | 4.100 | 4.110 | 4.082 | 4.100 | 700,406 | +0.00(+0.00%) |
May 01, 2019 | 4.110 | 4.130 | 4.100 | 4.100 | 1,186,147 | -0.02(-0.49%) |
Apr 30, 2019 | 4.110 | 4.120 | 4.090 | 4.120 | 1,036,109 | +0.03(+0.73%) |
Apr 29, 2019 | 4.100 | 4.140 | 4.080 | 4.090 | 637,965 | +0.01(+0.25%) |
Apr 26, 2019 | 4.100 | 4.119 | 4.080 | 4.080 | 917,600 | -0.01(-0.24%) |
Apr 25, 2019 | 4.110 | 4.110 | 4.080 | 4.090 | 803,118 | -0.00(-0.12%) |
Apr 24, 2019 | 4.100 | 4.120 | 4.090 | 4.095 | 836,240 | -0.00(-0.12%) |
Apr 23, 2019 | 4.090 | 4.110 | 4.090 | 4.100 | 983,382 | +0.02(+0.49%) |
Apr 22, 2019 | 4.090 | 4.125 | 4.080 | 4.080 | 1,028,277 | -0.02(-0.49%) |
Apr 18, 2019 | 4.140 | 4.140 | 4.080 | 4.100 | 1,232,900 | -0.05(-1.20%) |
Apr 17, 2019 | 4.150 | 4.160 | 4.130 | 4.150 | 1,305,625 | +0.02(+0.48%) |
Apr 16, 2019 | 4.130 | 4.140 | 4.100 | 4.130 | 1,091,355 | +0.00(+0.00%) |
Apr 15, 2019 | 4.130 | 4.140 | 4.120 | 4.130 | 1,011,285 | -0.01(-0.24%) |
Apr 12, 2019 | 4.140 | 4.150 | 4.130 | 4.140 | 1,413,600 | +0.01(+0.24%) |
Apr 11, 2019 | 4.120 | 4.150 | 4.110 | 4.130 | 1,580,123 | -0.01(-0.24%) |
Apr 10, 2019 | 4.170 | 4.170 | 4.080 | 4.140 | 5,095,371 | -0.10(-2.36%) |
Apr 09, 2019 | 4.260 | 4.260 | 4.240 | 4.240 | 824,824 | +0.00(+0.00%) |
Apr 08, 2019 | 4.270 | 4.270 | 4.240 | 4.240 | 1,298,650 | -0.02(-0.47%) |
Apr 05, 2019 | 4.260 | 4.280 | 4.240 | 4.260 | 1,949,700 | +0.01(+0.24%) |
Apr 04, 2019 | 4.260 | 4.270 | 4.240 | 4.250 | 648,635 | +0.00(+0.00%) |
Apr 03, 2019 | 4.240 | 4.260 | 4.230 | 4.250 | 647,068 | +0.00(+0.12%) |
Apr 02, 2019 | 4.260 | 4.260 | 4.230 | 4.245 | 766,372 | -0.00(-0.12%) |