Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 4.169 | 4.189 | 4.081 | 4.169 | 4,350,085 | +0.03(+0.71%) |
Jun 27, 2019 | 4.160 | 4.209 | 4.130 | 4.140 | 5,607,971 | +0.01(+0.24%) |
Jun 26, 2019 | 4.061 | 4.160 | 4.022 | 4.130 | 7,612,014 | +0.09(+2.19%) |
Jun 25, 2019 | 4.061 | 4.096 | 4.012 | 4.042 | 4,268,031 | -0.05(-1.20%) |
Jun 24, 2019 | 4.130 | 4.140 | 4.061 | 4.091 | 1,984,700 | -0.01(-0.24%) |
Jun 21, 2019 | 4.061 | 4.120 | 3.992 | 4.101 | 5,809,503 | +0.04(+0.97%) |
Jun 20, 2019 | 4.140 | 4.179 | 4.042 | 4.061 | 4,559,229 | -0.02(-0.48%) |
Jun 19, 2019 | 4.101 | 4.120 | 4.032 | 4.081 | 6,182,867 | +0.00(+0.00%) |
Jun 18, 2019 | 4.091 | 4.150 | 4.081 | 4.081 | 4,744,977 | +0.05(+1.22%) |
Jun 17, 2019 | 4.091 | 4.091 | 3.992 | 4.032 | 6,436,167 | -0.07(-1.68%) |
Jun 14, 2019 | 4.140 | 4.140 | 4.032 | 4.101 | 4,804,253 | -0.05(-1.18%) |
Jun 13, 2019 | 4.042 | 4.219 | 4.042 | 4.150 | 6,452,854 | +0.06(+1.44%) |
Jun 12, 2019 | 4.140 | 4.169 | 4.086 | 4.091 | 5,117,646 | -0.09(-2.12%) |
Jun 11, 2019 | 4.366 | 4.366 | 4.160 | 4.179 | 7,778,372 | -0.14(-3.19%) |
Jun 10, 2019 | 4.160 | 4.386 | 4.130 | 4.317 | 8,630,314 | +0.26(+6.30%) |
Jun 07, 2019 | 4.071 | 4.115 | 4.032 | 4.061 | 3,979,103 | +0.02(+0.49%) |
Jun 06, 2019 | 4.110 | 4.120 | 3.973 | 4.042 | 9,470,622 | -0.08(-1.91%) |
Jun 05, 2019 | 4.248 | 4.248 | 4.101 | 4.120 | 4,770,262 | -0.10(-2.33%) |
Jun 04, 2019 | 4.101 | 4.297 | 4.091 | 4.219 | 7,212,638 | +0.16(+3.87%) |
Jun 03, 2019 | 4.081 | 4.130 | 3.992 | 4.061 | 5,974,750 | +0.01(+0.24%) |
May 31, 2019 | 4.012 | 4.091 | 3.894 | 4.051 | 8,953,593 | -0.11(-2.60%) |
May 30, 2019 | 4.120 | 4.266 | 4.120 | 4.160 | 4,474,265 | +0.04(+0.95%) |
May 29, 2019 | 3.914 | 4.130 | 3.874 | 4.120 | 8,327,516 | +0.16(+3.97%) |
May 28, 2019 | 4.120 | 4.140 | 3.894 | 3.963 | 11,092,408 | -0.18(-4.28%) |
May 24, 2019 | 4.287 | 4.287 | 4.120 | 4.140 | 5,647,605 | -0.11(-2.55%) |
May 23, 2019 | 4.238 | 4.248 | 4.150 | 4.248 | 5,316,087 | -0.02(-0.46%) |
May 22, 2019 | 4.297 | 4.327 | 4.248 | 4.268 | 3,254,691 | -0.04(-0.91%) |
May 21, 2019 | 4.346 | 4.346 | 4.287 | 4.307 | 2,840,240 | -0.01(-0.23%) |
May 20, 2019 | 4.297 | 4.356 | 4.273 | 4.317 | 2,921,496 | +0.01(+0.23%) |
May 17, 2019 | 4.307 | 4.346 | 4.287 | 4.307 | 6,542,924 | -0.02(-0.45%) |
May 16, 2019 | 4.287 | 4.415 | 4.287 | 4.327 | 5,347,043 | -0.01(-0.23%) |
May 15, 2019 | 4.287 | 4.366 | 4.278 | 4.337 | 4,085,021 | +0.03(+0.68%) |
May 14, 2019 | 4.307 | 4.415 | 4.278 | 4.307 | 7,019,650 | +0.04(+0.92%) |
May 13, 2019 | 4.346 | 4.366 | 4.238 | 4.268 | 5,673,419 | -0.18(-3.98%) |
May 10, 2019 | 4.435 | 4.484 | 4.351 | 4.445 | 6,733,499 | +0.00(+0.00%) |
May 09, 2019 | 4.405 | 4.464 | 4.341 | 4.445 | 8,983,347 | +0.02(+0.44%) |
May 08, 2019 | 4.474 | 4.484 | 4.415 | 4.425 | 4,899,812 | -0.03(-0.66%) |
May 07, 2019 | 4.484 | 4.504 | 4.425 | 4.455 | 4,429,741 | -0.08(-1.74%) |
May 06, 2019 | 4.484 | 4.582 | 4.474 | 4.533 | 3,245,638 | -0.03(-0.65%) |
May 03, 2019 | 4.553 | 4.573 | 4.514 | 4.563 | 3,967,306 | +0.07(+1.53%) |
May 02, 2019 | 4.484 | 4.543 | 4.445 | 4.494 | 6,747,833 | -0.01(-0.22%) |
May 01, 2019 | 4.573 | 4.602 | 4.494 | 4.504 | 6,604,221 | -0.02(-0.43%) |
Apr 30, 2019 | 4.494 | 4.553 | 4.464 | 4.523 | 4,247,556 | +0.03(+0.66%) |
Apr 29, 2019 | 4.504 | 4.548 | 4.464 | 4.494 | 5,120,860 | -0.04(-0.87%) |
Apr 26, 2019 | 4.523 | 4.573 | 4.504 | 4.533 | 7,143,125 | +0.01(+0.22%) |
Apr 25, 2019 | 4.730 | 4.769 | 4.514 | 4.523 | 12,220,631 | -0.22(-4.56%) |
Apr 24, 2019 | 4.700 | 4.750 | 4.651 | 4.740 | 7,806,264 | +0.04(+0.84%) |
Apr 23, 2019 | 4.750 | 4.759 | 4.612 | 4.700 | 9,918,523 | -0.06(-1.24%) |
Apr 22, 2019 | 4.779 | 4.809 | 4.740 | 4.759 | 3,526,271 | -0.04(-0.82%) |
Apr 18, 2019 | 4.799 | 4.897 | 4.779 | 4.799 | 4,252,458 | -0.03(-0.61%) |
Apr 17, 2019 | 4.818 | 4.868 | 4.740 | 4.828 | 7,893,497 | +0.04(+0.82%) |
Apr 16, 2019 | 4.700 | 4.789 | 4.700 | 4.789 | 4,587,404 | +0.07(+1.46%) |
Apr 15, 2019 | 4.700 | 4.784 | 4.641 | 4.720 | 4,099,647 | +0.01(+0.21%) |
Apr 12, 2019 | 4.730 | 4.759 | 4.641 | 4.710 | 7,087,701 | +0.01(+0.21%) |
Apr 11, 2019 | 4.848 | 4.853 | 4.671 | 4.700 | 9,581,166 | -0.16(-3.24%) |
Apr 10, 2019 | 4.917 | 4.917 | 4.838 | 4.858 | 3,799,825 | -0.03(-0.60%) |
Apr 09, 2019 | 4.986 | 5.005 | 4.872 | 4.887 | 5,548,980 | -0.13(-2.55%) |
Apr 08, 2019 | 4.858 | 5.015 | 4.789 | 5.015 | 5,922,203 | +0.13(+2.62%) |
Apr 05, 2019 | 4.809 | 4.907 | 4.799 | 4.887 | 6,825,736 | +0.09(+1.84%) |
Apr 04, 2019 | 4.720 | 4.838 | 4.700 | 4.799 | 6,172,804 | +0.08(+1.67%) |
Apr 03, 2019 | 4.720 | 4.759 | 4.681 | 4.720 | 5,992,286 | +0.04(+0.84%) |
Apr 02, 2019 | 4.661 | 4.700 | 4.558 | 4.681 | 10,987,638 | +0.00(+0.00%) |