Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 5.100 | 5.160 | 4.870 | 5.000 | 11,298,500 | -0.06(-1.19%) |
Jun 27, 2019 | 4.760 | 5.100 | 4.760 | 5.060 | 3,054,256 | +0.38(+8.12%) |
Jun 26, 2019 | 4.590 | 4.700 | 4.550 | 4.680 | 953,528 | +0.12(+2.63%) |
Jun 25, 2019 | 4.630 | 4.720 | 4.500 | 4.560 | 1,327,942 | -0.09(-1.94%) |
Jun 24, 2019 | 4.730 | 4.790 | 4.550 | 4.650 | 1,008,607 | -0.08(-1.69%) |
Jun 21, 2019 | 4.640 | 4.740 | 4.470 | 4.730 | 1,079,700 | +0.07(+1.50%) |
Jun 20, 2019 | 4.820 | 4.840 | 4.600 | 4.660 | 1,215,450 | -0.07(-1.48%) |
Jun 19, 2019 | 4.570 | 4.850 | 4.520 | 4.730 | 1,751,625 | +0.22(+4.88%) |
Jun 18, 2019 | 4.580 | 4.680 | 4.450 | 4.510 | 1,031,479 | +0.01(+0.22%) |
Jun 17, 2019 | 4.730 | 4.810 | 4.480 | 4.500 | 1,237,281 | -0.22(-4.66%) |
Jun 14, 2019 | 4.680 | 4.810 | 4.550 | 4.720 | 1,194,800 | +0.03(+0.64%) |
Jun 13, 2019 | 4.650 | 4.720 | 4.490 | 4.690 | 1,152,483 | +0.05(+1.08%) |
Jun 12, 2019 | 4.390 | 4.670 | 4.380 | 4.640 | 916,019 | +0.24(+5.45%) |
Jun 11, 2019 | 4.640 | 4.660 | 4.362 | 4.400 | 1,202,252 | -0.01(-0.23%) |
Jun 10, 2019 | 4.790 | 4.960 | 4.390 | 4.410 | 2,161,184 | -0.34(-7.16%) |
Jun 07, 2019 | 4.740 | 4.930 | 4.666 | 4.750 | 2,172,500 | +0.11(+2.37%) |
Jun 06, 2019 | 4.600 | 4.700 | 4.390 | 4.640 | 1,909,878 | +0.00(+0.00%) |
Jun 05, 2019 | 4.400 | 4.670 | 4.290 | 4.640 | 3,852,941 | +0.35(+8.16%) |
Jun 04, 2019 | 4.020 | 4.400 | 3.950 | 4.290 | 6,413,354 | +0.61(+16.58%) |
Jun 03, 2019 | 3.810 | 3.850 | 3.630 | 3.680 | 1,143,802 | -0.09(-2.39%) |
May 31, 2019 | 3.730 | 3.870 | 3.640 | 3.770 | 698,900 | -0.02(-0.53%) |
May 30, 2019 | 3.660 | 3.830 | 3.640 | 3.790 | 1,075,030 | +0.12(+3.27%) |
May 29, 2019 | 3.820 | 3.840 | 3.620 | 3.670 | 1,230,459 | -0.17(-4.43%) |
May 28, 2019 | 3.840 | 3.935 | 3.820 | 3.840 | 584,835 | -0.02(-0.52%) |
May 24, 2019 | 3.980 | 4.020 | 3.817 | 3.860 | 693,500 | -0.08(-2.03%) |
May 23, 2019 | 3.860 | 3.960 | 3.810 | 3.940 | 616,107 | +0.04(+1.03%) |
May 22, 2019 | 3.850 | 3.940 | 3.840 | 3.900 | 593,630 | +0.02(+0.52%) |
May 21, 2019 | 3.930 | 4.005 | 3.850 | 3.880 | 1,007,209 | -0.02(-0.51%) |
May 20, 2019 | 3.930 | 3.940 | 3.820 | 3.900 | 475,409 | -0.06(-1.52%) |
May 17, 2019 | 4.090 | 4.097 | 3.930 | 3.960 | 577,700 | -0.13(-3.18%) |
May 16, 2019 | 4.060 | 4.120 | 4.060 | 4.090 | 698,152 | +0.03(+0.74%) |
May 15, 2019 | 3.870 | 4.060 | 3.870 | 4.060 | 948,786 | +0.19(+4.91%) |
May 14, 2019 | 3.770 | 3.940 | 3.740 | 3.870 | 1,247,024 | +0.12(+3.20%) |
May 13, 2019 | 3.730 | 3.790 | 3.650 | 3.750 | 636,573 | -0.07(-1.83%) |
May 10, 2019 | 3.750 | 3.890 | 3.650 | 3.820 | 878,100 | +0.02(+0.53%) |
May 09, 2019 | 3.840 | 3.890 | 3.650 | 3.800 | 888,572 | -0.09(-2.31%) |
May 08, 2019 | 3.930 | 3.990 | 3.840 | 3.890 | 720,040 | -0.06(-1.52%) |
May 07, 2019 | 4.050 | 4.060 | 3.860 | 3.950 | 780,408 | -0.11(-2.71%) |
May 06, 2019 | 3.960 | 4.130 | 3.850 | 4.060 | 1,033,573 | -0.01(-0.25%) |
May 03, 2019 | 3.930 | 4.180 | 3.900 | 4.070 | 1,253,100 | +0.18(+4.63%) |
May 02, 2019 | 4.010 | 4.120 | 3.800 | 3.890 | 1,215,006 | -0.08(-2.02%) |
May 01, 2019 | 3.800 | 4.040 | 3.760 | 3.970 | 2,267,467 | +0.19(+5.03%) |
Apr 30, 2019 | 3.650 | 3.800 | 3.590 | 3.780 | 1,089,450 | +0.13(+3.56%) |
Apr 29, 2019 | 3.640 | 3.750 | 3.600 | 3.650 | 1,116,772 | +0.05(+1.39%) |
Apr 26, 2019 | 3.550 | 3.640 | 3.530 | 3.600 | 618,000 | +0.03(+0.84%) |
Apr 25, 2019 | 3.590 | 3.620 | 3.520 | 3.570 | 348,269 | -0.02(-0.56%) |
Apr 24, 2019 | 3.560 | 3.640 | 3.520 | 3.590 | 459,703 | +0.03(+0.84%) |
Apr 23, 2019 | 3.570 | 3.660 | 3.510 | 3.560 | 628,294 | -0.01(-0.28%) |
Apr 22, 2019 | 3.430 | 3.580 | 3.430 | 3.570 | 471,434 | +0.14(+4.08%) |
Apr 18, 2019 | 3.500 | 3.550 | 3.400 | 3.430 | 577,600 | -0.07(-2.00%) |
Apr 17, 2019 | 3.620 | 3.630 | 3.450 | 3.500 | 657,124 | -0.07(-1.96%) |
Apr 16, 2019 | 3.440 | 3.670 | 3.430 | 3.570 | 1,180,592 | +0.07(+2.00%) |
Apr 15, 2019 | 3.460 | 3.560 | 3.300 | 3.500 | 971,852 | +0.01(+0.29%) |
Apr 12, 2019 | 3.540 | 3.600 | 3.400 | 3.490 | 902,100 | -0.07(-1.97%) |
Apr 11, 2019 | 3.640 | 3.690 | 3.510 | 3.560 | 879,745 | -0.10(-2.73%) |
Apr 10, 2019 | 3.630 | 3.720 | 3.550 | 3.660 | 853,716 | -0.08(-2.14%) |
Apr 09, 2019 | 3.810 | 3.880 | 3.730 | 3.740 | 926,380 | -0.11(-2.86%) |
Apr 08, 2019 | 3.640 | 3.900 | 3.550 | 3.850 | 2,231,423 | +0.28(+7.84%) |
Apr 05, 2019 | 3.600 | 3.730 | 3.550 | 3.570 | 850,900 | -0.06(-1.65%) |
Apr 04, 2019 | 3.670 | 3.780 | 3.470 | 3.630 | 1,382,756 | -0.02(-0.55%) |
Apr 03, 2019 | 3.760 | 3.850 | 3.610 | 3.650 | 1,371,061 | -0.07(-1.88%) |
Apr 02, 2019 | 3.570 | 3.750 | 3.570 | 3.720 | 1,402,901 | +0.16(+4.49%) |