Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 3.870 | 4.140 | 3.870 | 4.030 | 1,153,800 | +0.16(+4.13%) |
Jun 27, 2019 | 3.820 | 3.950 | 3.760 | 3.870 | 588,355 | +0.08(+2.11%) |
Jun 26, 2019 | 3.720 | 3.815 | 3.540 | 3.790 | 830,160 | +0.11(+2.99%) |
Jun 25, 2019 | 3.900 | 3.940 | 3.650 | 3.680 | 837,656 | -0.18(-4.66%) |
Jun 24, 2019 | 4.230 | 4.230 | 3.840 | 3.860 | 992,106 | -0.37(-8.75%) |
Jun 21, 2019 | 4.080 | 4.250 | 3.958 | 4.230 | 1,006,900 | +0.14(+3.42%) |
Jun 20, 2019 | 4.150 | 4.210 | 4.030 | 4.090 | 409,268 | -0.01(-0.24%) |
Jun 19, 2019 | 4.200 | 4.200 | 4.030 | 4.100 | 352,049 | -0.07(-1.68%) |
Jun 18, 2019 | 4.130 | 4.270 | 4.095 | 4.170 | 528,890 | +0.09(+2.21%) |
Jun 17, 2019 | 4.140 | 4.170 | 4.017 | 4.080 | 319,253 | -0.06(-1.45%) |
Jun 14, 2019 | 4.350 | 4.360 | 4.130 | 4.140 | 508,100 | -0.22(-5.05%) |
Jun 13, 2019 | 4.210 | 4.410 | 4.190 | 4.360 | 789,196 | +0.15(+3.56%) |
Jun 12, 2019 | 4.210 | 4.245 | 4.080 | 4.210 | 395,234 | +0.01(+0.24%) |
Jun 11, 2019 | 4.270 | 4.360 | 4.110 | 4.200 | 585,526 | +0.03(+0.72%) |
Jun 10, 2019 | 4.000 | 4.355 | 4.000 | 4.170 | 916,444 | +0.21(+5.30%) |
Jun 07, 2019 | 4.010 | 4.098 | 3.890 | 3.960 | 782,100 | -0.05(-1.25%) |
Jun 06, 2019 | 4.140 | 4.190 | 3.940 | 4.010 | 793,895 | -0.18(-4.30%) |
Jun 05, 2019 | 4.280 | 4.324 | 4.100 | 4.190 | 729,840 | -0.04(-0.95%) |
Jun 04, 2019 | 4.210 | 4.380 | 4.140 | 4.230 | 1,039,678 | +0.13(+3.17%) |
Jun 03, 2019 | 4.100 | 4.310 | 4.050 | 4.100 | 778,394 | -0.16(-3.76%) |
May 31, 2019 | 4.360 | 4.440 | 4.220 | 4.260 | 512,100 | -0.22(-4.91%) |
May 30, 2019 | 4.590 | 4.660 | 4.390 | 4.480 | 772,039 | -0.11(-2.40%) |
May 29, 2019 | 4.710 | 4.710 | 4.370 | 4.590 | 1,109,345 | -0.11(-2.34%) |
May 28, 2019 | 4.730 | 4.840 | 4.660 | 4.700 | 690,698 | -0.03(-0.63%) |
May 24, 2019 | 4.790 | 4.960 | 4.640 | 4.730 | 743,500 | -0.01(-0.21%) |
May 23, 2019 | 4.890 | 4.960 | 4.670 | 4.740 | 741,484 | -0.25(-5.01%) |
May 22, 2019 | 5.200 | 5.250 | 4.870 | 4.990 | 612,684 | -0.26(-4.95%) |
May 21, 2019 | 5.340 | 5.350 | 5.210 | 5.250 | 344,607 | -0.04(-0.76%) |
May 20, 2019 | 5.250 | 5.400 | 5.150 | 5.290 | 434,276 | -0.08(-1.49%) |
May 17, 2019 | 5.430 | 5.650 | 5.330 | 5.370 | 846,500 | -0.16(-2.89%) |
May 16, 2019 | 5.460 | 5.545 | 5.330 | 5.530 | 651,622 | +0.09(+1.65%) |
May 15, 2019 | 5.410 | 5.510 | 5.133 | 5.440 | 681,382 | +0.08(+1.49%) |
May 14, 2019 | 5.010 | 5.400 | 5.010 | 5.360 | 1,218,866 | +0.43(+8.72%) |
May 13, 2019 | 5.300 | 5.385 | 4.775 | 4.930 | 1,157,884 | -0.44(-8.19%) |
May 10, 2019 | 5.560 | 5.720 | 5.065 | 5.370 | 1,058,200 | -0.33(-5.79%) |
May 09, 2019 | 5.990 | 6.010 | 5.390 | 5.700 | 1,362,605 | -0.06(-1.04%) |
May 08, 2019 | 6.200 | 6.780 | 5.680 | 5.760 | 2,313,477 | -1.26(-17.95%) |
May 07, 2019 | 7.290 | 7.360 | 6.960 | 7.020 | 775,404 | -0.41(-5.52%) |
May 06, 2019 | 6.950 | 7.540 | 6.820 | 7.430 | 885,789 | +0.29(+4.06%) |
May 03, 2019 | 6.800 | 7.180 | 6.800 | 7.140 | 798,200 | +0.40(+5.93%) |
May 02, 2019 | 6.590 | 6.920 | 6.510 | 6.740 | 800,077 | +0.13(+1.97%) |
May 01, 2019 | 6.810 | 6.920 | 6.415 | 6.610 | 887,814 | -0.20(-2.94%) |
Apr 30, 2019 | 7.360 | 7.390 | 6.620 | 6.810 | 1,018,106 | -0.56(-7.60%) |
Apr 29, 2019 | 7.580 | 7.660 | 7.360 | 7.370 | 410,112 | -0.20(-2.64%) |
Apr 26, 2019 | 7.560 | 7.730 | 7.340 | 7.570 | 452,000 | -0.03(-0.39%) |
Apr 25, 2019 | 8.250 | 8.340 | 7.541 | 7.600 | 884,671 | -0.65(-7.88%) |
Apr 24, 2019 | 7.980 | 8.280 | 7.920 | 8.250 | 640,431 | +0.23(+2.87%) |
Apr 23, 2019 | 7.950 | 8.060 | 7.830 | 8.020 | 375,338 | +0.09(+1.13%) |
Apr 22, 2019 | 8.080 | 8.080 | 7.790 | 7.930 | 446,137 | -0.11(-1.37%) |
Apr 18, 2019 | 7.840 | 8.145 | 7.750 | 8.040 | 524,800 | +0.18(+2.29%) |
Apr 17, 2019 | 7.810 | 8.100 | 7.760 | 7.860 | 510,209 | +0.05(+0.64%) |
Apr 16, 2019 | 7.500 | 7.950 | 7.295 | 7.810 | 1,372,973 | +0.26(+3.44%) |
Apr 15, 2019 | 8.130 | 8.230 | 7.380 | 7.550 | 1,199,655 | -0.61(-7.48%) |
Apr 12, 2019 | 8.470 | 8.668 | 8.020 | 8.160 | 1,266,800 | -0.24(-2.86%) |
Apr 11, 2019 | 7.900 | 8.580 | 7.780 | 8.400 | 1,386,912 | +0.53(+6.73%) |
Apr 10, 2019 | 7.780 | 7.910 | 7.680 | 7.870 | 457,950 | +0.09(+1.16%) |
Apr 09, 2019 | 7.880 | 7.970 | 7.670 | 7.780 | 786,553 | -0.08(-1.02%) |
Apr 08, 2019 | 7.550 | 7.890 | 7.500 | 7.860 | 784,143 | +0.27(+3.56%) |
Apr 05, 2019 | 7.330 | 7.620 | 7.250 | 7.590 | 734,800 | +0.24(+3.27%) |
Apr 04, 2019 | 7.150 | 7.390 | 7.120 | 7.350 | 545,525 | +0.19(+2.65%) |
Apr 03, 2019 | 7.330 | 7.500 | 7.140 | 7.160 | 629,628 | -0.10(-1.38%) |
Apr 02, 2019 | 7.300 | 7.300 | 7.100 | 7.260 | 651,503 | -0.03(-0.41%) |