Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 3.600 | 3.800 | 3.477 | 3.670 | 1,303,700 | +0.01(+0.27%) |
Jun 27, 2019 | 3.280 | 3.700 | 3.280 | 3.660 | 86,169 | +0.38(+11.59%) |
Jun 26, 2019 | 3.740 | 3.912 | 3.280 | 3.280 | 102,268 | -0.62(-15.90%) |
Jun 25, 2019 | 3.980 | 3.980 | 3.800 | 3.900 | 50,636 | -0.03(-0.76%) |
Jun 24, 2019 | 3.780 | 3.980 | 3.740 | 3.930 | 72,152 | +0.10(+2.61%) |
Jun 21, 2019 | 3.870 | 3.890 | 3.740 | 3.830 | 41,700 | -0.06(-1.54%) |
Jun 20, 2019 | 3.940 | 3.960 | 3.740 | 3.890 | 61,632 | -0.02(-0.51%) |
Jun 19, 2019 | 3.590 | 4.000 | 3.530 | 3.910 | 94,939 | +0.33(+9.22%) |
Jun 18, 2019 | 3.110 | 3.590 | 3.020 | 3.580 | 101,103 | +0.48(+15.48%) |
Jun 17, 2019 | 2.920 | 3.110 | 2.910 | 3.100 | 73,949 | +0.16(+5.44%) |
Jun 14, 2019 | 2.770 | 3.038 | 2.760 | 2.940 | 41,400 | +0.14(+5.00%) |
Jun 13, 2019 | 2.800 | 2.815 | 2.710 | 2.800 | 46,711 | +0.03(+1.08%) |
Jun 12, 2019 | 2.740 | 2.800 | 2.710 | 2.770 | 45,829 | -0.03(-1.07%) |
Jun 11, 2019 | 2.810 | 2.825 | 2.550 | 2.800 | 67,855 | +0.00(+0.00%) |
Jun 10, 2019 | 2.750 | 2.806 | 2.680 | 2.800 | 52,632 | +0.08(+2.94%) |
Jun 07, 2019 | 2.750 | 2.820 | 2.640 | 2.720 | 86,400 | -0.01(-0.37%) |
Jun 06, 2019 | 2.800 | 2.830 | 2.650 | 2.730 | 68,864 | -0.06(-2.15%) |
Jun 05, 2019 | 2.690 | 2.830 | 2.690 | 2.790 | 60,046 | -0.02(-0.71%) |
Jun 04, 2019 | 2.620 | 2.830 | 2.620 | 2.810 | 78,707 | +0.19(+7.25%) |
Jun 03, 2019 | 2.800 | 2.810 | 2.620 | 2.620 | 121,285 | -0.19(-6.76%) |
May 31, 2019 | 3.050 | 3.050 | 2.750 | 2.810 | 75,600 | -0.25(-8.17%) |
May 30, 2019 | 2.750 | 3.110 | 2.690 | 3.060 | 112,107 | +0.32(+11.68%) |
May 29, 2019 | 2.670 | 2.750 | 2.550 | 2.740 | 101,765 | +0.09(+3.40%) |
May 28, 2019 | 3.030 | 3.050 | 2.650 | 2.650 | 88,985 | -0.24(-8.30%) |
May 24, 2019 | 2.660 | 2.890 | 2.660 | 2.890 | 39,000 | +0.15(+5.47%) |
May 23, 2019 | 2.590 | 2.790 | 2.590 | 2.740 | 143,556 | +0.16(+6.20%) |
May 22, 2019 | 3.040 | 3.180 | 2.560 | 2.580 | 255,110 | -0.48(-15.69%) |
May 21, 2019 | 3.300 | 3.380 | 3.000 | 3.060 | 102,760 | -0.15(-4.67%) |
May 20, 2019 | 3.280 | 3.379 | 3.150 | 3.210 | 119,069 | +0.14(+4.56%) |
May 17, 2019 | 4.000 | 4.000 | 3.070 | 3.070 | 395,600 | -0.93(-23.25%) |
May 16, 2019 | 4.600 | 4.800 | 4.000 | 4.000 | 222,292 | -0.56(-12.28%) |
May 15, 2019 | 4.710 | 4.800 | 4.560 | 4.560 | 44,218 | -0.25(-5.20%) |
May 14, 2019 | 4.600 | 4.830 | 4.560 | 4.810 | 56,503 | +0.24(+5.25%) |
May 13, 2019 | 4.930 | 4.930 | 4.550 | 4.570 | 62,704 | -0.35(-7.11%) |
May 10, 2019 | 4.610 | 4.920 | 4.510 | 4.920 | 32,700 | +0.33(+7.19%) |
May 09, 2019 | 4.590 | 4.610 | 4.500 | 4.590 | 38,853 | +0.05(+1.10%) |
May 08, 2019 | 4.400 | 4.590 | 4.400 | 4.540 | 53,644 | +0.14(+3.18%) |
May 07, 2019 | 4.500 | 4.590 | 4.400 | 4.400 | 58,919 | -0.13(-2.87%) |
May 06, 2019 | 4.610 | 4.640 | 4.505 | 4.530 | 46,183 | -0.08(-1.74%) |
May 03, 2019 | 4.510 | 4.610 | 4.440 | 4.610 | 147,200 | +0.17(+3.83%) |
May 02, 2019 | 4.510 | 4.640 | 4.425 | 4.440 | 65,016 | -0.08(-1.77%) |
May 01, 2019 | 4.660 | 4.670 | 4.500 | 4.520 | 43,780 | -0.04(-0.88%) |
Apr 30, 2019 | 4.750 | 4.811 | 4.550 | 4.560 | 69,479 | -0.17(-3.59%) |
Apr 29, 2019 | 4.750 | 4.825 | 4.520 | 4.730 | 27,346 | -0.06(-1.25%) |
Apr 26, 2019 | 4.790 | 4.850 | 4.715 | 4.790 | 22,300 | +0.06(+1.27%) |
Apr 25, 2019 | 4.720 | 4.770 | 4.605 | 4.730 | 20,708 | +0.03(+0.64%) |
Apr 24, 2019 | 4.550 | 4.800 | 4.530 | 4.700 | 95,499 | -0.04(-0.84%) |
Apr 23, 2019 | 4.280 | 4.740 | 4.270 | 4.740 | 36,464 | +0.30(+6.76%) |
Apr 22, 2019 | 4.310 | 4.482 | 4.280 | 4.440 | 31,811 | -0.13(-2.84%) |
Apr 18, 2019 | 4.490 | 4.620 | 4.400 | 4.570 | 31,800 | +0.11(+2.47%) |
Apr 17, 2019 | 4.530 | 4.660 | 4.450 | 4.460 | 42,459 | -0.06(-1.33%) |
Apr 16, 2019 | 4.430 | 4.650 | 4.430 | 4.520 | 33,930 | +0.06(+1.35%) |
Apr 15, 2019 | 4.490 | 4.700 | 4.400 | 4.460 | 37,771 | -0.04(-0.89%) |
Apr 12, 2019 | 4.460 | 4.550 | 4.442 | 4.500 | 34,100 | +0.14(+3.21%) |
Apr 11, 2019 | 4.860 | 4.880 | 4.300 | 4.360 | 76,567 | -0.40(-8.40%) |
Apr 10, 2019 | 4.700 | 4.990 | 4.690 | 4.760 | 107,107 | +0.11(+2.37%) |
Apr 09, 2019 | 4.640 | 4.740 | 4.270 | 4.650 | 85,996 | +0.00(+0.00%) |
Apr 08, 2019 | 4.810 | 4.880 | 4.520 | 4.650 | 147,347 | -0.11(-2.31%) |
Apr 05, 2019 | 4.310 | 4.810 | 4.102 | 4.760 | 374,200 | +0.58(+13.88%) |
Apr 04, 2019 | 4.000 | 4.210 | 3.916 | 4.180 | 51,448 | +0.15(+3.72%) |
Apr 03, 2019 | 4.150 | 4.210 | 4.000 | 4.030 | 34,932 | -0.12(-2.89%) |
Apr 02, 2019 | 3.850 | 4.180 | 3.840 | 4.150 | 49,087 | +0.21(+5.33%) |