Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 3.320 | 3.390 | 3.210 | 3.377 | 653,800 | +0.11(+3.31%) |
Jun 27, 2019 | 3.150 | 3.300 | 3.090 | 3.269 | 694,826 | +0.11(+3.37%) |
Jun 26, 2019 | 3.195 | 3.200 | 3.090 | 3.162 | 199,988 | -0.01(-0.31%) |
Jun 25, 2019 | 3.010 | 3.230 | 2.980 | 3.172 | 586,335 | +0.17(+5.68%) |
Jun 24, 2019 | 3.120 | 3.160 | 2.940 | 3.001 | 729,882 | -0.13(-4.12%) |
Jun 21, 2019 | 3.235 | 3.270 | 3.058 | 3.130 | 686,800 | -0.16(-4.79%) |
Jun 20, 2019 | 3.240 | 3.350 | 3.100 | 3.288 | 888,676 | +0.14(+4.37%) |
Jun 19, 2019 | 3.240 | 3.300 | 3.140 | 3.150 | 534,362 | -0.16(-4.90%) |
Jun 18, 2019 | 3.567 | 3.570 | 3.200 | 3.312 | 884,983 | -0.19(-5.37%) |
Jun 17, 2019 | 3.400 | 3.500 | 3.280 | 3.500 | 954,869 | +0.36(+11.46%) |
Jun 14, 2019 | 3.258 | 3.410 | 3.070 | 3.140 | 1,030,700 | -0.14(-4.22%) |
Jun 13, 2019 | 3.565 | 3.570 | 3.119 | 3.279 | 1,925,524 | -0.25(-7.12%) |
Jun 12, 2019 | 3.850 | 3.875 | 3.498 | 3.530 | 1,566,294 | -0.38(-9.72%) |
Jun 11, 2019 | 4.090 | 4.090 | 3.845 | 3.910 | 211,339 | -0.09(-2.35%) |
Jun 10, 2019 | 3.990 | 4.090 | 3.934 | 4.004 | 255,954 | +0.06(+1.62%) |
Jun 07, 2019 | 3.945 | 4.020 | 3.890 | 3.940 | 233,000 | +0.04(+1.03%) |
Jun 06, 2019 | 3.950 | 3.987 | 3.850 | 3.900 | 212,211 | -0.05(-1.27%) |
Jun 05, 2019 | 3.990 | 4.020 | 3.850 | 3.950 | 354,017 | +0.00(+0.11%) |
Jun 04, 2019 | 4.000 | 4.065 | 3.900 | 3.946 | 329,487 | -0.04(-1.12%) |
Jun 03, 2019 | 4.100 | 4.170 | 3.870 | 3.990 | 828,204 | -0.02(-0.50%) |
May 31, 2019 | 3.835 | 4.022 | 3.750 | 4.010 | 1,030,200 | +0.13(+3.35%) |
May 30, 2019 | 3.880 | 4.000 | 3.850 | 3.880 | 382,953 | +0.02(+0.52%) |
May 29, 2019 | 3.996 | 4.080 | 3.850 | 3.860 | 548,893 | -0.18(-4.46%) |
May 28, 2019 | 4.100 | 4.210 | 4.000 | 4.040 | 594,015 | +0.07(+1.76%) |
May 24, 2019 | 4.005 | 4.100 | 3.960 | 3.970 | 341,000 | +0.05(+1.15%) |
May 23, 2019 | 4.055 | 4.070 | 3.920 | 3.925 | 668,582 | -0.16(-3.80%) |
May 22, 2019 | 4.116 | 4.240 | 4.059 | 4.080 | 535,414 | -0.02(-0.46%) |
May 21, 2019 | 4.365 | 4.380 | 4.080 | 4.099 | 997,482 | -0.12(-2.75%) |
May 20, 2019 | 4.270 | 4.300 | 4.160 | 4.215 | 323,678 | -0.04(-0.82%) |
May 17, 2019 | 4.269 | 4.340 | 4.200 | 4.250 | 321,500 | -0.05(-1.21%) |
May 16, 2019 | 4.350 | 4.423 | 4.270 | 4.302 | 352,876 | -0.06(-1.46%) |
May 15, 2019 | 4.499 | 4.510 | 4.330 | 4.366 | 406,469 | -0.05(-1.22%) |
May 14, 2019 | 4.454 | 4.610 | 4.395 | 4.420 | 300,384 | +0.02(+0.45%) |
May 13, 2019 | 4.399 | 4.500 | 4.250 | 4.400 | 330,796 | -0.14(-3.19%) |
May 10, 2019 | 4.335 | 4.600 | 4.298 | 4.545 | 474,700 | +0.18(+4.02%) |
May 09, 2019 | 4.630 | 4.670 | 4.320 | 4.369 | 682,919 | -0.27(-5.84%) |
May 08, 2019 | 4.661 | 4.820 | 4.600 | 4.640 | 265,622 | -0.05(-0.98%) |
May 07, 2019 | 4.750 | 4.773 | 4.590 | 4.686 | 561,161 | -0.13(-2.61%) |
May 06, 2019 | 4.585 | 4.870 | 4.585 | 4.812 | 215,168 | -0.06(-1.20%) |
May 03, 2019 | 4.650 | 4.880 | 4.610 | 4.870 | 270,300 | +0.22(+4.64%) |
May 02, 2019 | 4.740 | 4.810 | 4.520 | 4.654 | 587,309 | -0.10(-2.02%) |
May 01, 2019 | 4.870 | 4.920 | 4.750 | 4.750 | 273,264 | -0.08(-1.66%) |
Apr 30, 2019 | 4.960 | 4.990 | 4.780 | 4.830 | 392,314 | -0.14(-2.82%) |
Apr 29, 2019 | 5.020 | 5.130 | 4.900 | 4.970 | 376,982 | -0.04(-0.90%) |
Apr 26, 2019 | 4.996 | 5.060 | 4.920 | 5.015 | 386,700 | +0.01(+0.30%) |
Apr 25, 2019 | 5.065 | 5.086 | 4.930 | 5.000 | 374,414 | -0.08(-1.57%) |
Apr 24, 2019 | 5.145 | 5.200 | 5.027 | 5.080 | 310,425 | -0.11(-2.12%) |
Apr 23, 2019 | 5.306 | 5.320 | 5.150 | 5.190 | 312,040 | -0.12(-2.26%) |
Apr 22, 2019 | 5.171 | 5.350 | 5.026 | 5.310 | 611,999 | +0.19(+3.71%) |
Apr 18, 2019 | 5.264 | 5.401 | 5.080 | 5.120 | 1,432,600 | +0.15(+2.94%) |
Apr 17, 2019 | 4.600 | 4.974 | 4.570 | 4.974 | 407,567 | +0.38(+8.22%) |
Apr 16, 2019 | 4.498 | 4.782 | 4.445 | 4.596 | 916,529 | +0.08(+1.68%) |
Apr 15, 2019 | 4.680 | 4.720 | 4.415 | 4.520 | 869,392 | -0.16(-3.42%) |
Apr 12, 2019 | 4.760 | 4.823 | 4.550 | 4.680 | 993,300 | +0.05(+1.13%) |
Apr 11, 2019 | 4.980 | 5.130 | 4.545 | 4.628 | 1,947,619 | -0.42(-8.37%) |
Apr 10, 2019 | 5.040 | 5.235 | 5.020 | 5.050 | 561,746 | +0.02(+0.40%) |
Apr 09, 2019 | 5.382 | 5.470 | 4.962 | 5.030 | 1,198,455 | -0.37(-6.85%) |
Apr 08, 2019 | 5.565 | 5.570 | 5.380 | 5.400 | 447,419 | -0.09(-1.71%) |
Apr 05, 2019 | 5.500 | 5.581 | 5.420 | 5.494 | 468,200 | +0.04(+0.70%) |
Apr 04, 2019 | 5.600 | 5.760 | 5.445 | 5.456 | 465,268 | -0.17(-3.09%) |
Apr 03, 2019 | 5.676 | 5.903 | 5.600 | 5.630 | 723,455 | -0.07(-1.24%) |
Apr 02, 2019 | 5.540 | 5.703 | 5.250 | 5.701 | 1,446,108 | +0.08(+1.44%) |