Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 4.136 | 4.192 | 4.104 | 4.192 | 115,641 | +0.06(+1.36%) |
Jun 27, 2019 | 4.136 | 4.200 | 4.112 | 4.136 | 118,543 | -0.02(-0.58%) |
Jun 26, 2019 | 4.112 | 4.196 | 4.088 | 4.160 | 62,317 | +0.04(+0.97%) |
Jun 25, 2019 | 4.136 | 4.136 | 4.044 | 4.120 | 65,254 | +0.02(+0.59%) |
Jun 24, 2019 | 4.072 | 4.135 | 4.065 | 4.096 | 101,845 | +0.05(+1.19%) |
Jun 21, 2019 | 4.048 | 4.192 | 4.040 | 4.048 | 180,634 | +0.01(+0.20%) |
Jun 20, 2019 | 4.008 | 4.072 | 3.982 | 4.040 | 54,296 | +0.06(+1.41%) |
Jun 19, 2019 | 3.872 | 4.024 | 3.843 | 3.984 | 47,740 | +0.07(+1.84%) |
Jun 18, 2019 | 3.768 | 3.912 | 3.768 | 3.912 | 65,092 | +0.14(+3.61%) |
Jun 17, 2019 | 3.768 | 3.784 | 3.751 | 3.776 | 28,637 | +0.01(+0.21%) |
Jun 14, 2019 | 3.784 | 3.784 | 3.744 | 3.768 | 37,174 | +0.01(+0.21%) |
Jun 13, 2019 | 3.744 | 3.818 | 3.744 | 3.760 | 70,240 | +0.04(+1.08%) |
Jun 12, 2019 | 3.744 | 3.768 | 3.703 | 3.720 | 78,130 | -0.06(-1.49%) |
Jun 11, 2019 | 3.792 | 3.824 | 3.760 | 3.776 | 22,412 | -0.02(-0.42%) |
Jun 10, 2019 | 3.784 | 3.824 | 3.768 | 3.792 | 29,475 | +0.02(+0.42%) |
Jun 07, 2019 | 3.752 | 3.912 | 3.671 | 3.776 | 81,085 | +0.03(+0.86%) |
Jun 06, 2019 | 3.703 | 3.784 | 3.703 | 3.744 | 26,679 | +0.04(+1.08%) |
Jun 05, 2019 | 3.720 | 3.788 | 3.695 | 3.703 | 24,077 | -0.02(-0.43%) |
Jun 04, 2019 | 3.752 | 3.861 | 3.631 | 3.720 | 56,044 | -0.01(-0.22%) |
Jun 03, 2019 | 3.703 | 3.768 | 3.672 | 3.728 | 58,298 | +0.04(+1.09%) |
May 31, 2019 | 3.695 | 3.745 | 3.663 | 3.687 | 44,285 | -0.06(-1.71%) |
May 30, 2019 | 3.760 | 3.780 | 3.728 | 3.752 | 15,766 | +0.00(+0.00%) |
May 29, 2019 | 3.768 | 3.776 | 3.679 | 3.752 | 71,331 | -0.03(-0.85%) |
May 28, 2019 | 3.800 | 3.848 | 3.784 | 3.784 | 19,236 | -0.02(-0.63%) |
May 24, 2019 | 3.848 | 3.880 | 3.784 | 3.808 | 50,522 | -0.04(-1.04%) |
May 23, 2019 | 3.856 | 3.885 | 3.832 | 3.848 | 47,954 | -0.06(-1.64%) |
May 22, 2019 | 3.976 | 3.992 | 3.912 | 3.912 | 38,862 | -0.08(-2.01%) |
May 21, 2019 | 4.024 | 4.024 | 3.968 | 3.992 | 35,254 | -0.02(-0.40%) |
May 20, 2019 | 3.968 | 4.008 | 3.968 | 4.008 | 15,941 | +0.04(+1.01%) |
May 17, 2019 | 3.968 | 4.008 | 3.961 | 3.968 | 31,561 | -0.02(-0.60%) |
May 16, 2019 | 3.928 | 4.000 | 3.928 | 3.992 | 126,586 | +0.03(+0.81%) |
May 15, 2019 | 3.944 | 3.976 | 3.940 | 3.960 | 54,015 | +0.00(+0.00%) |
May 14, 2019 | 3.928 | 3.976 | 3.912 | 3.960 | 66,022 | +0.03(+0.83%) |
May 13, 2019 | 3.952 | 3.984 | 3.904 | 3.928 | 65,473 | -0.06(-1.42%) |
May 10, 2019 | 3.992 | 4.000 | 3.832 | 3.984 | 77,218 | -0.02(-0.40%) |
May 09, 2019 | 4.024 | 4.024 | 3.944 | 4.000 | 49,159 | -0.02(-0.60%) |
May 08, 2019 | 4.040 | 4.040 | 3.994 | 4.024 | 66,027 | -0.01(-0.20%) |
May 07, 2019 | 4.040 | 4.056 | 3.976 | 4.032 | 118,603 | +0.00(+0.00%) |
May 06, 2019 | 4.008 | 4.040 | 4.008 | 4.032 | 101,928 | +0.02(+0.60%) |
May 03, 2019 | 3.992 | 4.032 | 3.984 | 4.008 | 120,506 | +0.03(+0.81%) |
May 02, 2019 | 4.008 | 4.048 | 3.968 | 3.976 | 95,169 | -0.09(-2.17%) |
May 01, 2019 | 4.120 | 4.172 | 4.040 | 4.064 | 74,010 | -0.06(-1.36%) |
Apr 30, 2019 | 4.176 | 4.208 | 4.120 | 4.120 | 79,681 | -0.04(-0.87%) |
Apr 29, 2019 | 4.176 | 4.184 | 4.152 | 4.156 | 47,236 | -0.00(-0.10%) |
Apr 26, 2019 | 4.184 | 4.185 | 4.144 | 4.160 | 57,383 | -0.04(-0.95%) |
Apr 25, 2019 | 4.225 | 4.225 | 4.195 | 4.200 | 53,378 | -0.02(-0.38%) |
Apr 24, 2019 | 4.273 | 4.289 | 4.217 | 4.217 | 72,765 | -0.06(-1.50%) |
Apr 23, 2019 | 4.233 | 4.289 | 4.233 | 4.281 | 48,086 | +0.06(+1.33%) |
Apr 22, 2019 | 4.208 | 4.257 | 4.201 | 4.225 | 80,046 | +0.02(+0.38%) |
Apr 18, 2019 | 4.200 | 4.217 | 4.192 | 4.208 | 30,687 | +0.02(+0.57%) |
Apr 17, 2019 | 4.200 | 4.208 | 4.176 | 4.184 | 59,281 | -0.01(-0.19%) |
Apr 16, 2019 | 4.208 | 4.226 | 4.184 | 4.192 | 78,860 | -0.01(-0.19%) |
Apr 15, 2019 | 4.273 | 4.297 | 4.192 | 4.200 | 76,556 | -0.04(-0.95%) |
Apr 12, 2019 | 4.265 | 4.276 | 4.217 | 4.241 | 86,200 | +0.02(+0.57%) |
Apr 11, 2019 | 4.208 | 4.257 | 4.197 | 4.217 | 80,714 | -0.01(-0.19%) |
Apr 10, 2019 | 4.217 | 4.225 | 4.200 | 4.225 | 70,205 | +0.02(+0.57%) |
Apr 09, 2019 | 4.184 | 4.225 | 4.184 | 4.200 | 48,088 | +0.00(+0.00%) |
Apr 08, 2019 | 4.208 | 4.241 | 4.184 | 4.200 | 62,530 | -0.01(-0.19%) |
Apr 05, 2019 | 4.176 | 4.233 | 4.176 | 4.208 | 63,122 | +0.05(+1.16%) |
Apr 04, 2019 | 4.208 | 4.225 | 4.128 | 4.160 | 65,677 | -0.05(-1.14%) |
Apr 03, 2019 | 4.233 | 4.297 | 4.192 | 4.208 | 118,580 | -0.02(-0.38%) |
Apr 02, 2019 | 4.273 | 4.277 | 4.217 | 4.225 | 94,500 | -0.08(-1.86%) |