Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 3.372 | 3.427 | 3.316 | 3.403 | 2,626,082 | +0.05(+1.42%) |
Jun 27, 2019 | 3.268 | 3.356 | 3.216 | 3.356 | 4,706,729 | +0.10(+2.93%) |
Jun 26, 2019 | 3.149 | 3.268 | 3.125 | 3.260 | 4,276,586 | +0.11(+3.54%) |
Jun 25, 2019 | 3.125 | 3.157 | 3.046 | 3.149 | 4,285,793 | +0.02(+0.51%) |
Jun 24, 2019 | 3.244 | 3.260 | 3.125 | 3.133 | 3,599,847 | -0.11(-3.43%) |
Jun 21, 2019 | 3.205 | 3.260 | 2.982 | 3.244 | 9,879,184 | +0.02(+0.49%) |
Jun 20, 2019 | 3.348 | 3.419 | 3.197 | 3.228 | 3,448,849 | -0.10(-2.87%) |
Jun 19, 2019 | 3.276 | 3.376 | 3.244 | 3.324 | 3,192,320 | +0.05(+1.46%) |
Jun 18, 2019 | 3.380 | 3.531 | 3.240 | 3.276 | 4,339,122 | -0.08(-2.37%) |
Jun 17, 2019 | 3.451 | 3.459 | 3.252 | 3.356 | 3,101,636 | -0.08(-2.31%) |
Jun 14, 2019 | 3.499 | 3.507 | 3.403 | 3.435 | 1,903,601 | -0.09(-2.48%) |
Jun 13, 2019 | 3.427 | 3.570 | 3.427 | 3.523 | 2,035,236 | +0.12(+3.50%) |
Jun 12, 2019 | 3.491 | 3.499 | 3.372 | 3.403 | 2,462,493 | -0.11(-3.17%) |
Jun 11, 2019 | 3.475 | 3.562 | 3.427 | 3.515 | 4,438,253 | +0.10(+2.79%) |
Jun 10, 2019 | 3.300 | 3.467 | 3.292 | 3.419 | 3,173,958 | +0.14(+4.37%) |
Jun 07, 2019 | 3.244 | 3.360 | 3.157 | 3.276 | 3,086,482 | +0.05(+1.48%) |
Jun 06, 2019 | 3.292 | 3.300 | 3.133 | 3.228 | 2,805,325 | -0.07(-2.17%) |
Jun 05, 2019 | 3.356 | 3.427 | 3.173 | 3.300 | 3,640,253 | -0.05(-1.43%) |
Jun 04, 2019 | 3.165 | 3.403 | 3.117 | 3.348 | 4,754,092 | +0.25(+7.95%) |
Jun 03, 2019 | 2.894 | 3.205 | 2.807 | 3.101 | 6,256,342 | +0.20(+6.85%) |
May 31, 2019 | 3.101 | 3.101 | 2.712 | 2.902 | 16,170,237 | -0.28(-8.75%) |
May 30, 2019 | 3.435 | 3.443 | 3.109 | 3.181 | 8,939,889 | -0.25(-7.19%) |
May 29, 2019 | 3.658 | 3.682 | 3.292 | 3.427 | 7,600,818 | -0.25(-6.91%) |
May 28, 2019 | 3.682 | 3.797 | 3.650 | 3.682 | 4,225,302 | +0.00(+0.00%) |
May 24, 2019 | 3.634 | 3.690 | 3.586 | 3.682 | 2,020,933 | +0.06(+1.76%) |
May 23, 2019 | 3.682 | 3.729 | 3.546 | 3.618 | 3,329,246 | -0.11(-2.98%) |
May 22, 2019 | 3.777 | 3.824 | 3.674 | 3.729 | 3,278,206 | -0.09(-2.47%) |
May 21, 2019 | 3.784 | 3.855 | 3.769 | 3.824 | 4,115,571 | +0.06(+1.46%) |
May 20, 2019 | 3.855 | 3.879 | 3.769 | 3.769 | 3,688,649 | -0.09(-2.44%) |
May 17, 2019 | 3.855 | 3.950 | 3.840 | 3.863 | 2,718,898 | -0.06(-1.41%) |
May 16, 2019 | 3.934 | 3.973 | 3.867 | 3.918 | 2,880,141 | -0.01(-0.20%) |
May 15, 2019 | 3.926 | 3.958 | 3.871 | 3.926 | 3,822,306 | -0.04(-0.99%) |
May 14, 2019 | 3.910 | 3.997 | 3.879 | 3.965 | 4,094,104 | +0.08(+2.02%) |
May 13, 2019 | 4.044 | 4.060 | 3.792 | 3.887 | 6,811,482 | -0.23(-5.54%) |
May 10, 2019 | 4.217 | 4.264 | 4.060 | 4.115 | 5,428,773 | -0.13(-2.97%) |
May 09, 2019 | 4.249 | 4.288 | 4.060 | 4.241 | 5,800,737 | -0.06(-1.46%) |
May 08, 2019 | 4.375 | 4.437 | 4.304 | 4.304 | 3,126,311 | -0.07(-1.62%) |
May 07, 2019 | 4.485 | 4.520 | 4.319 | 4.375 | 5,649,134 | -0.17(-3.81%) |
May 06, 2019 | 4.390 | 4.642 | 4.343 | 4.548 | 5,561,050 | +0.05(+1.05%) |
May 03, 2019 | 4.139 | 4.544 | 4.139 | 4.500 | 7,943,424 | +0.34(+8.13%) |
May 02, 2019 | 4.257 | 4.469 | 4.115 | 4.162 | 9,252,207 | -0.06(-1.49%) |
May 01, 2019 | 4.917 | 4.917 | 4.154 | 4.225 | 19,473,474 | -1.37(-24.47%) |
Apr 30, 2019 | 5.626 | 5.688 | 5.515 | 5.594 | 3,632,120 | -0.05(-0.84%) |
Apr 29, 2019 | 5.578 | 5.665 | 5.523 | 5.641 | 2,543,309 | +0.02(+0.42%) |
Apr 26, 2019 | 5.515 | 5.626 | 5.452 | 5.618 | 1,789,170 | +0.09(+1.71%) |
Apr 25, 2019 | 5.602 | 5.602 | 5.468 | 5.523 | 1,743,945 | -0.10(-1.82%) |
Apr 24, 2019 | 5.641 | 5.728 | 5.578 | 5.626 | 3,186,118 | -0.02(-0.28%) |
Apr 23, 2019 | 5.429 | 5.657 | 5.413 | 5.641 | 3,558,128 | +0.20(+3.76%) |
Apr 22, 2019 | 5.555 | 5.570 | 5.421 | 5.437 | 3,105,900 | -0.13(-2.40%) |
Apr 18, 2019 | 5.492 | 5.570 | 5.461 | 5.570 | 3,020,250 | +0.06(+1.00%) |
Apr 17, 2019 | 5.555 | 5.578 | 5.476 | 5.515 | 1,696,092 | -0.02(-0.28%) |
Apr 16, 2019 | 5.374 | 5.531 | 5.334 | 5.531 | 3,988,560 | +0.18(+3.38%) |
Apr 15, 2019 | 5.382 | 5.476 | 5.327 | 5.350 | 2,439,511 | -0.03(-0.58%) |
Apr 12, 2019 | 5.476 | 5.531 | 5.362 | 5.382 | 4,792,516 | -0.05(-0.87%) |
Apr 11, 2019 | 5.452 | 5.531 | 5.421 | 5.429 | 1,910,475 | -0.02(-0.29%) |
Apr 10, 2019 | 5.295 | 5.468 | 5.283 | 5.445 | 3,773,354 | +0.16(+2.98%) |
Apr 09, 2019 | 5.295 | 5.397 | 5.256 | 5.287 | 3,327,328 | -0.06(-1.03%) |
Apr 08, 2019 | 5.374 | 5.421 | 5.295 | 5.342 | 3,317,647 | -0.06(-1.02%) |
Apr 05, 2019 | 5.334 | 5.421 | 5.319 | 5.397 | 3,205,941 | +0.06(+1.03%) |
Apr 04, 2019 | 5.232 | 5.405 | 5.232 | 5.342 | 3,020,472 | +0.10(+1.95%) |
Apr 03, 2019 | 5.429 | 5.508 | 5.232 | 5.240 | 5,134,623 | -0.13(-2.35%) |
Apr 02, 2019 | 5.539 | 5.582 | 5.362 | 5.366 | 51,807,076 | -0.18(-3.26%) |