Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 4.330 | 4.330 | 4.110 | 4.190 | 137,900 | -0.14(-3.23%) |
Jun 27, 2019 | 4.350 | 4.396 | 4.270 | 4.330 | 71,969 | +0.00(+0.00%) |
Jun 26, 2019 | 4.200 | 4.430 | 4.200 | 4.330 | 168,524 | +0.15(+3.59%) |
Jun 25, 2019 | 4.150 | 4.220 | 4.100 | 4.180 | 66,997 | +0.02(+0.48%) |
Jun 24, 2019 | 4.260 | 4.310 | 4.150 | 4.160 | 104,833 | -0.14(-3.26%) |
Jun 21, 2019 | 4.210 | 4.330 | 4.200 | 4.300 | 114,600 | +0.10(+2.38%) |
Jun 20, 2019 | 4.330 | 4.404 | 4.120 | 4.200 | 137,798 | -0.14(-3.23%) |
Jun 19, 2019 | 4.200 | 4.360 | 4.180 | 4.340 | 158,075 | +0.17(+4.08%) |
Jun 18, 2019 | 4.310 | 4.407 | 4.130 | 4.170 | 93,532 | -0.15(-3.47%) |
Jun 17, 2019 | 4.190 | 4.480 | 4.055 | 4.320 | 102,781 | +0.15(+3.60%) |
Jun 14, 2019 | 4.070 | 4.180 | 4.010 | 4.170 | 113,200 | +0.05(+1.21%) |
Jun 13, 2019 | 4.200 | 4.200 | 4.080 | 4.120 | 185,566 | -0.07(-1.67%) |
Jun 12, 2019 | 4.200 | 4.428 | 4.120 | 4.190 | 130,417 | -0.02(-0.48%) |
Jun 11, 2019 | 4.370 | 4.490 | 4.200 | 4.210 | 137,187 | -0.14(-3.22%) |
Jun 10, 2019 | 4.250 | 4.440 | 4.250 | 4.350 | 133,055 | +0.08(+1.87%) |
Jun 07, 2019 | 4.220 | 4.276 | 4.130 | 4.270 | 118,200 | +0.05(+1.18%) |
Jun 06, 2019 | 4.220 | 4.239 | 4.130 | 4.220 | 161,133 | +0.00(+0.00%) |
Jun 05, 2019 | 4.350 | 4.350 | 4.150 | 4.220 | 139,474 | -0.10(-2.31%) |
Jun 04, 2019 | 4.200 | 4.330 | 4.191 | 4.320 | 143,837 | +0.18(+4.35%) |
Jun 03, 2019 | 4.220 | 4.320 | 4.130 | 4.140 | 171,167 | -0.11(-2.59%) |
May 31, 2019 | 4.360 | 4.360 | 4.150 | 4.250 | 226,700 | -0.18(-4.06%) |
May 30, 2019 | 4.540 | 4.580 | 4.360 | 4.430 | 331,168 | -0.09(-1.99%) |
May 29, 2019 | 4.470 | 4.590 | 4.350 | 4.520 | 237,997 | +0.04(+0.89%) |
May 28, 2019 | 4.570 | 4.740 | 4.440 | 4.480 | 261,480 | -0.09(-1.97%) |
May 24, 2019 | 4.390 | 4.660 | 4.340 | 4.570 | 181,200 | +0.22(+5.06%) |
May 23, 2019 | 4.630 | 4.680 | 4.260 | 4.350 | 326,667 | -0.35(-7.45%) |
May 22, 2019 | 4.750 | 4.770 | 4.600 | 4.700 | 232,267 | +0.00(+0.00%) |
May 21, 2019 | 4.650 | 4.730 | 4.530 | 4.700 | 277,489 | +0.17(+3.75%) |
May 20, 2019 | 4.420 | 4.650 | 4.400 | 4.530 | 290,483 | +0.14(+3.19%) |
May 17, 2019 | 4.310 | 4.420 | 4.220 | 4.390 | 241,500 | +0.08(+1.86%) |
May 16, 2019 | 4.180 | 4.380 | 4.000 | 4.310 | 401,597 | +0.08(+1.89%) |
May 15, 2019 | 4.020 | 4.320 | 4.020 | 4.230 | 448,943 | +0.23(+5.75%) |
May 14, 2019 | 3.950 | 4.020 | 3.930 | 4.000 | 212,296 | +0.05(+1.27%) |
May 13, 2019 | 3.900 | 4.010 | 3.800 | 3.950 | 150,225 | -0.01(-0.25%) |
May 10, 2019 | 3.950 | 4.090 | 3.760 | 3.960 | 456,400 | +0.35(+9.70%) |
May 09, 2019 | 3.620 | 3.740 | 3.570 | 3.610 | 140,489 | -0.03(-0.82%) |
May 08, 2019 | 3.600 | 3.690 | 3.530 | 3.640 | 221,660 | +0.03(+0.83%) |
May 07, 2019 | 3.610 | 3.750 | 3.419 | 3.610 | 183,531 | -0.04(-1.10%) |
May 06, 2019 | 3.450 | 3.680 | 3.370 | 3.650 | 104,028 | +0.15(+4.29%) |
May 03, 2019 | 3.400 | 3.650 | 3.400 | 3.500 | 202,100 | +0.15(+4.48%) |
May 02, 2019 | 3.320 | 3.450 | 3.300 | 3.350 | 203,710 | +0.00(+0.00%) |
May 01, 2019 | 3.410 | 3.463 | 3.320 | 3.350 | 182,920 | -0.11(-3.18%) |
Apr 30, 2019 | 3.510 | 3.590 | 3.410 | 3.460 | 195,087 | -0.06(-1.70%) |
Apr 29, 2019 | 3.560 | 3.608 | 3.480 | 3.520 | 202,638 | -0.06(-1.68%) |
Apr 26, 2019 | 3.630 | 3.700 | 3.510 | 3.580 | 167,700 | -0.09(-2.45%) |
Apr 25, 2019 | 3.650 | 3.750 | 3.600 | 3.670 | 115,291 | -0.01(-0.27%) |
Apr 24, 2019 | 3.770 | 3.770 | 3.600 | 3.680 | 141,477 | -0.12(-3.16%) |
Apr 23, 2019 | 3.670 | 3.870 | 3.670 | 3.800 | 221,488 | +0.09(+2.43%) |
Apr 22, 2019 | 3.600 | 3.710 | 3.550 | 3.710 | 208,794 | +0.08(+2.20%) |
Apr 18, 2019 | 3.580 | 3.670 | 3.550 | 3.630 | 109,300 | +0.03(+0.83%) |
Apr 17, 2019 | 3.660 | 3.660 | 3.550 | 3.600 | 114,334 | -0.05(-1.37%) |
Apr 16, 2019 | 3.740 | 3.740 | 3.600 | 3.650 | 141,259 | -0.06(-1.62%) |
Apr 15, 2019 | 3.790 | 3.790 | 3.630 | 3.710 | 121,500 | -0.09(-2.37%) |
Apr 12, 2019 | 3.870 | 3.880 | 3.710 | 3.800 | 75,600 | -0.04(-1.04%) |
Apr 11, 2019 | 3.790 | 3.869 | 3.750 | 3.840 | 46,736 | +0.02(+0.52%) |
Apr 10, 2019 | 3.750 | 3.840 | 3.698 | 3.820 | 228,518 | +0.05(+1.33%) |
Apr 09, 2019 | 3.530 | 3.790 | 3.501 | 3.770 | 306,900 | +0.21(+5.90%) |
Apr 08, 2019 | 3.690 | 3.700 | 3.490 | 3.560 | 258,855 | -0.13(-3.52%) |
Apr 05, 2019 | 3.600 | 3.830 | 3.500 | 3.690 | 388,000 | +0.09(+2.50%) |
Apr 04, 2019 | 3.680 | 3.750 | 3.530 | 3.600 | 247,091 | -0.06(-1.64%) |
Apr 03, 2019 | 3.680 | 3.760 | 3.500 | 3.660 | 289,237 | -0.03(-0.81%) |
Apr 02, 2019 | 3.770 | 3.790 | 3.580 | 3.690 | 241,624 | -0.08(-2.12%) |