Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 3.656 | 3.773 | 3.581 | 3.742 | 98,454 | +0.09(+2.37%) |
Jun 27, 2019 | 3.619 | 3.668 | 3.532 | 3.656 | 22,843 | +0.02(+0.51%) |
Jun 26, 2019 | 3.489 | 3.650 | 3.476 | 3.637 | 108,033 | +0.06(+1.73%) |
Jun 25, 2019 | 3.482 | 3.575 | 3.452 | 3.575 | 75,407 | +0.12(+3.58%) |
Jun 24, 2019 | 3.421 | 3.557 | 3.421 | 3.452 | 16,053 | -0.06(-1.59%) |
Jun 21, 2019 | 3.433 | 3.513 | 3.414 | 3.507 | 36,374 | +0.05(+1.43%) |
Jun 20, 2019 | 3.520 | 3.520 | 3.415 | 3.458 | 18,703 | -0.04(-1.06%) |
Jun 19, 2019 | 3.482 | 3.526 | 3.455 | 3.495 | 28,598 | -0.01(-0.18%) |
Jun 18, 2019 | 3.489 | 3.526 | 3.427 | 3.501 | 30,598 | +0.01(+0.18%) |
Jun 17, 2019 | 3.507 | 3.520 | 3.402 | 3.495 | 42,112 | -0.06(-1.57%) |
Jun 14, 2019 | 3.538 | 3.588 | 3.501 | 3.551 | 21,178 | +0.02(+0.70%) |
Jun 13, 2019 | 3.526 | 3.581 | 3.520 | 3.526 | 7,989 | +0.00(+0.00%) |
Jun 12, 2019 | 3.544 | 3.557 | 3.408 | 3.526 | 51,964 | -0.04(-1.21%) |
Jun 11, 2019 | 3.588 | 3.656 | 3.452 | 3.569 | 74,316 | +0.01(+0.17%) |
Jun 10, 2019 | 3.606 | 3.619 | 3.551 | 3.563 | 47,062 | -0.02(-0.69%) |
Jun 07, 2019 | 3.557 | 3.631 | 3.557 | 3.588 | 56,259 | +0.00(+0.00%) |
Jun 06, 2019 | 3.643 | 3.680 | 3.557 | 3.588 | 85,621 | -0.09(-2.36%) |
Jun 05, 2019 | 3.650 | 3.786 | 3.637 | 3.674 | 890,475 | +0.04(+1.02%) |
Jun 04, 2019 | 3.625 | 3.786 | 3.594 | 3.637 | 98,399 | +0.01(+0.34%) |
Jun 03, 2019 | 3.631 | 3.677 | 3.557 | 3.625 | 58,372 | +0.00(+0.00%) |
May 31, 2019 | 3.687 | 3.804 | 3.600 | 3.625 | 261,575 | -0.24(-6.09%) |
May 30, 2019 | 3.909 | 3.909 | 3.532 | 3.860 | 54,903 | +0.04(+1.13%) |
May 29, 2019 | 3.897 | 3.897 | 3.761 | 3.817 | 35,149 | -0.08(-2.06%) |
May 28, 2019 | 3.866 | 3.909 | 3.855 | 3.897 | 11,214 | +0.04(+1.12%) |
May 24, 2019 | 3.915 | 3.915 | 3.817 | 3.854 | 6,466 | -0.01(-0.32%) |
May 23, 2019 | 3.810 | 3.909 | 3.804 | 3.866 | 29,466 | +0.00(+0.00%) |
May 22, 2019 | 3.909 | 4.008 | 3.810 | 3.866 | 20,171 | -0.04(-0.95%) |
May 21, 2019 | 3.643 | 3.984 | 3.557 | 3.903 | 228,260 | +0.20(+5.52%) |
May 20, 2019 | 3.718 | 3.736 | 3.513 | 3.699 | 23,987 | -0.01(-0.33%) |
May 17, 2019 | 3.612 | 3.786 | 3.575 | 3.711 | 26,674 | +0.06(+1.70%) |
May 16, 2019 | 3.668 | 3.779 | 3.597 | 3.650 | 21,616 | -0.04(-1.01%) |
May 15, 2019 | 3.561 | 3.705 | 3.561 | 3.687 | 28,656 | +0.07(+1.88%) |
May 14, 2019 | 3.600 | 3.650 | 3.563 | 3.619 | 29,332 | +0.03(+0.86%) |
May 13, 2019 | 3.526 | 3.637 | 3.526 | 3.588 | 35,159 | -0.04(-1.19%) |
May 10, 2019 | 3.674 | 3.674 | 3.578 | 3.631 | 9,376 | +0.01(+0.17%) |
May 09, 2019 | 3.594 | 3.656 | 3.551 | 3.625 | 40,258 | -0.01(-0.17%) |
May 08, 2019 | 3.699 | 3.711 | 3.427 | 3.631 | 36,628 | -0.10(-2.65%) |
May 07, 2019 | 3.668 | 3.810 | 3.569 | 3.730 | 36,675 | +0.00(+0.00%) |
May 06, 2019 | 3.551 | 3.779 | 3.551 | 3.730 | 17,969 | +0.08(+2.20%) |
May 03, 2019 | 3.606 | 3.650 | 3.501 | 3.650 | 146,792 | +0.03(+0.85%) |
May 02, 2019 | 3.817 | 3.866 | 3.513 | 3.619 | 58,211 | -0.19(-5.03%) |
May 01, 2019 | 3.928 | 4.045 | 3.810 | 3.810 | 30,905 | -0.24(-5.81%) |
Apr 30, 2019 | 4.082 | 4.082 | 3.773 | 4.045 | 45,321 | -0.04(-0.91%) |
Apr 29, 2019 | 3.866 | 4.169 | 3.798 | 4.082 | 73,595 | +0.22(+5.60%) |
Apr 26, 2019 | 3.779 | 3.866 | 3.779 | 3.866 | 21,016 | +0.09(+2.29%) |
Apr 25, 2019 | 3.755 | 3.872 | 3.755 | 3.779 | 31,083 | +0.00(+0.00%) |
Apr 24, 2019 | 3.835 | 3.847 | 3.755 | 3.779 | 121,223 | +0.02(+0.49%) |
Apr 23, 2019 | 3.823 | 3.977 | 3.742 | 3.761 | 69,766 | -0.07(-1.78%) |
Apr 22, 2019 | 3.724 | 3.847 | 3.711 | 3.829 | 113,452 | +0.12(+3.17%) |
Apr 18, 2019 | 3.680 | 3.792 | 3.680 | 3.711 | 64,504 | -0.01(-0.17%) |
Apr 17, 2019 | 3.705 | 3.804 | 3.693 | 3.718 | 229,036 | +0.02(+0.50%) |
Apr 16, 2019 | 3.606 | 3.711 | 3.563 | 3.699 | 78,923 | +0.07(+2.05%) |
Apr 15, 2019 | 3.637 | 3.680 | 3.384 | 3.625 | 220,125 | -0.02(-0.51%) |
Apr 12, 2019 | 3.588 | 3.711 | 3.551 | 3.643 | 119,794 | +0.08(+2.26%) |
Apr 11, 2019 | 3.581 | 3.625 | 3.557 | 3.563 | 171,855 | -0.01(-0.17%) |
Apr 10, 2019 | 3.600 | 3.612 | 3.519 | 3.569 | 180,477 | +0.02(+0.70%) |
Apr 09, 2019 | 3.619 | 3.668 | 3.507 | 3.544 | 76,713 | -0.06(-1.72%) |
Apr 08, 2019 | 3.606 | 3.680 | 3.532 | 3.606 | 369,172 | -0.11(-2.99%) |
Apr 05, 2019 | 3.464 | 4.000 | 3.433 | 3.718 | 949,140 | -0.73(-16.41%) |
Apr 04, 2019 | 4.392 | 4.485 | 4.336 | 4.447 | 272,635 | +0.02(+0.42%) |
Apr 03, 2019 | 4.404 | 4.429 | 4.336 | 4.429 | 35,629 | +0.03(+0.77%) |
Apr 02, 2019 | 4.379 | 4.447 | 4.361 | 4.395 | 37,546 | -0.03(-0.63%) |