Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 3.780 | 3.800 | 3.650 | 3.650 | 22,400 | -0.10(-2.67%) |
Jun 27, 2019 | 3.723 | 3.780 | 3.723 | 3.750 | 9,118 | +0.04(+1.08%) |
Jun 26, 2019 | 3.710 | 3.735 | 3.710 | 3.710 | 1,540 | -0.02(-0.54%) |
Jun 25, 2019 | 3.710 | 3.730 | 3.670 | 3.730 | 2,323 | +0.10(+2.75%) |
Jun 24, 2019 | 3.710 | 3.729 | 3.620 | 3.630 | 11,331 | -0.10(-2.57%) |
Jun 21, 2019 | 3.690 | 3.779 | 3.650 | 3.726 | 8,500 | +0.02(+0.45%) |
Jun 20, 2019 | 3.650 | 3.719 | 3.650 | 3.709 | 8,915 | +0.05(+1.34%) |
Jun 19, 2019 | 3.650 | 3.700 | 3.650 | 3.660 | 6,758 | -0.02(-0.68%) |
Jun 18, 2019 | 3.660 | 3.691 | 3.660 | 3.685 | 2,348 | +0.01(+0.38%) |
Jun 17, 2019 | 3.710 | 3.710 | 3.650 | 3.671 | 3,560 | -0.04(-1.08%) |
Jun 14, 2019 | 3.700 | 3.720 | 3.650 | 3.711 | 5,200 | -0.01(-0.24%) |
Jun 13, 2019 | 3.710 | 3.720 | 3.710 | 3.720 | 304 | +0.02(+0.54%) |
Jun 12, 2019 | 3.750 | 3.784 | 3.700 | 3.700 | 6,270 | -0.05(-1.33%) |
Jun 11, 2019 | 3.719 | 3.777 | 3.700 | 3.750 | 5,194 | +0.09(+2.41%) |
Jun 10, 2019 | 3.730 | 3.786 | 3.640 | 3.662 | 8,732 | -0.10(-2.62%) |
Jun 07, 2019 | 3.800 | 3.800 | 3.760 | 3.760 | 1,800 | -0.04(-1.05%) |
Jun 06, 2019 | 3.771 | 3.800 | 3.771 | 3.800 | 14,946 | +0.05(+1.39%) |
Jun 05, 2019 | 3.650 | 3.875 | 3.650 | 3.748 | 26,839 | +0.13(+3.51%) |
Jun 04, 2019 | 3.762 | 3.762 | 3.621 | 3.621 | 581 | -0.17(-4.46%) |
Jun 03, 2019 | 3.670 | 3.790 | 3.670 | 3.790 | 1,622 | +0.17(+4.80%) |
May 31, 2019 | 3.700 | 3.700 | 3.600 | 3.616 | 13,200 | -0.10(-2.79%) |
May 30, 2019 | 3.820 | 3.821 | 3.720 | 3.720 | 9,393 | -0.11(-2.87%) |
May 29, 2019 | 3.845 | 3.845 | 3.830 | 3.830 | 3,267 | +0.01(+0.26%) |
May 28, 2019 | 3.730 | 3.850 | 3.701 | 3.820 | 20,817 | +0.14(+3.80%) |
May 24, 2019 | 3.620 | 3.840 | 3.620 | 3.680 | 1,100 | +0.03(+0.82%) |
May 23, 2019 | 3.710 | 3.710 | 3.600 | 3.650 | 21,079 | -0.05(-1.35%) |
May 22, 2019 | 3.655 | 3.700 | 3.655 | 3.700 | 7,048 | +0.10(+2.91%) |
May 21, 2019 | 3.588 | 3.595 | 3.588 | 3.595 | 1,982 | +0.02(+0.53%) |
May 20, 2019 | 3.590 | 3.590 | 3.525 | 3.576 | 2,673 | +0.01(+0.18%) |
May 17, 2019 | 3.540 | 3.580 | 3.540 | 3.570 | 4,300 | +0.01(+0.28%) |
May 16, 2019 | 3.570 | 3.577 | 3.540 | 3.560 | 8,467 | -0.05(-1.39%) |
May 15, 2019 | 3.568 | 3.650 | 3.510 | 3.610 | 6,386 | -0.05(-1.46%) |
May 14, 2019 | 3.618 | 3.672 | 3.540 | 3.664 | 11,604 | -0.04(-0.98%) |
May 13, 2019 | 3.610 | 3.700 | 3.600 | 3.700 | 12,084 | +0.09(+2.49%) |
May 10, 2019 | 3.630 | 3.670 | 3.610 | 3.610 | 4,200 | -0.12(-3.22%) |
May 09, 2019 | 3.830 | 3.830 | 3.669 | 3.730 | 2,575 | -0.06(-1.58%) |
May 08, 2019 | 3.820 | 3.967 | 3.710 | 3.790 | 6,191 | +0.14(+3.84%) |
May 07, 2019 | 3.680 | 3.724 | 3.650 | 3.650 | 5,735 | +0.03(+0.83%) |
May 06, 2019 | 3.630 | 3.732 | 3.620 | 3.620 | 3,507 | -0.16(-4.23%) |
May 03, 2019 | 3.632 | 3.820 | 3.632 | 3.780 | 6,900 | +0.08(+2.27%) |
May 02, 2019 | 3.740 | 3.750 | 3.696 | 3.696 | 3,290 | +0.04(+0.99%) |
May 01, 2019 | 3.620 | 3.770 | 3.620 | 3.660 | 10,194 | +0.00(+0.00%) |
Apr 30, 2019 | 3.638 | 3.700 | 3.638 | 3.660 | 6,192 | -0.01(-0.27%) |
Apr 29, 2019 | 3.660 | 3.700 | 3.640 | 3.670 | 3,865 | -0.02(-0.55%) |
Apr 26, 2019 | 3.620 | 3.820 | 3.620 | 3.690 | 11,400 | +0.03(+0.87%) |
Apr 25, 2019 | 3.680 | 3.680 | 3.640 | 3.658 | 2,303 | +0.03(+0.77%) |
Apr 24, 2019 | 3.660 | 3.685 | 3.630 | 3.630 | 2,795 | -0.06(-1.55%) |
Apr 23, 2019 | 3.630 | 3.689 | 3.620 | 3.687 | 7,782 | +0.07(+1.85%) |
Apr 22, 2019 | 3.740 | 3.740 | 3.610 | 3.620 | 4,866 | -0.12(-3.21%) |
Apr 18, 2019 | 3.700 | 3.750 | 3.621 | 3.740 | 2,000 | +0.07(+1.91%) |
Apr 17, 2019 | 3.720 | 3.838 | 3.650 | 3.670 | 4,852 | -0.02(-0.54%) |
Apr 16, 2019 | 3.730 | 3.790 | 3.602 | 3.690 | 6,867 | -0.04(-1.07%) |
Apr 15, 2019 | 3.740 | 3.800 | 3.710 | 3.730 | 5,183 | -0.03(-0.80%) |
Apr 12, 2019 | 3.770 | 3.840 | 3.752 | 3.760 | 12,900 | +0.05(+1.30%) |
Apr 11, 2019 | 3.730 | 3.757 | 3.698 | 3.712 | 1,456 | +0.02(+0.59%) |
Apr 10, 2019 | 3.720 | 3.850 | 3.660 | 3.690 | 9,196 | -0.05(-1.34%) |
Apr 09, 2019 | 3.680 | 3.790 | 3.670 | 3.740 | 8,961 | +0.14(+3.89%) |
Apr 08, 2019 | 3.740 | 3.860 | 3.600 | 3.600 | 14,204 | -0.14(-3.74%) |
Apr 05, 2019 | 3.510 | 3.780 | 3.489 | 3.740 | 31,000 | +0.26(+7.47%) |
Apr 04, 2019 | 3.680 | 3.789 | 3.440 | 3.480 | 66,084 | -0.29(-7.67%) |
Apr 03, 2019 | 3.799 | 3.859 | 3.659 | 3.769 | 8,964 | -0.01(-0.29%) |
Apr 02, 2019 | 3.850 | 3.961 | 3.620 | 3.780 | 64,527 | -0.12(-3.08%) |