Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 3.730 | 3.800 | 3.720 | 3.800 | 31,100 | +0.10(+2.70%) |
Jun 27, 2019 | 3.700 | 3.877 | 3.621 | 3.700 | 23,520 | +0.11(+3.06%) |
Jun 26, 2019 | 3.930 | 3.930 | 3.575 | 3.590 | 116,853 | -0.36(-9.11%) |
Jun 25, 2019 | 4.210 | 4.210 | 3.900 | 3.950 | 16,651 | -0.25(-5.95%) |
Jun 24, 2019 | 4.700 | 4.700 | 4.200 | 4.200 | 26,463 | -0.90(-17.65%) |
Jun 21, 2019 | 4.050 | 5.100 | 4.000 | 5.100 | 55,300 | +1.05(+25.93%) |
Jun 20, 2019 | 4.150 | 4.150 | 4.029 | 4.050 | 14,860 | -0.05(-1.22%) |
Jun 19, 2019 | 4.240 | 4.240 | 4.050 | 4.100 | 44,135 | -0.14(-3.30%) |
Jun 18, 2019 | 4.170 | 4.278 | 4.010 | 4.240 | 41,788 | +0.18(+4.43%) |
Jun 17, 2019 | 4.130 | 4.150 | 4.050 | 4.060 | 6,976 | +0.00(+0.00%) |
Jun 14, 2019 | 4.180 | 4.180 | 4.050 | 4.060 | 7,600 | -0.13(-3.10%) |
Jun 13, 2019 | 4.190 | 4.200 | 4.053 | 4.190 | 9,990 | +0.07(+1.70%) |
Jun 12, 2019 | 4.170 | 4.200 | 4.060 | 4.120 | 14,870 | -0.08(-1.90%) |
Jun 11, 2019 | 4.190 | 4.200 | 4.150 | 4.200 | 2,450 | +0.00(+0.00%) |
Jun 10, 2019 | 4.170 | 4.270 | 4.170 | 4.200 | 15,899 | +0.08(+1.94%) |
Jun 07, 2019 | 4.160 | 4.160 | 4.050 | 4.120 | 95,300 | +0.01(+0.24%) |
Jun 06, 2019 | 4.120 | 4.160 | 3.950 | 4.110 | 58,859 | +0.01(+0.24%) |
Jun 05, 2019 | 4.110 | 4.257 | 4.100 | 4.100 | 56,282 | +0.04(+0.99%) |
Jun 04, 2019 | 4.150 | 4.220 | 4.060 | 4.060 | 60,467 | +0.06(+1.50%) |
Jun 03, 2019 | 4.030 | 4.040 | 3.970 | 4.000 | 26,274 | +0.00(+0.00%) |
May 31, 2019 | 4.200 | 4.200 | 3.980 | 4.000 | 48,100 | -0.15(-3.61%) |
May 30, 2019 | 4.110 | 4.150 | 4.070 | 4.150 | 22,491 | +0.02(+0.48%) |
May 29, 2019 | 4.160 | 4.160 | 4.100 | 4.130 | 7,811 | -0.07(-1.67%) |
May 28, 2019 | 4.170 | 4.247 | 4.125 | 4.200 | 12,128 | +0.06(+1.45%) |
May 24, 2019 | 4.100 | 4.140 | 4.080 | 4.140 | 17,300 | -0.02(-0.48%) |
May 23, 2019 | 4.100 | 4.160 | 4.060 | 4.160 | 6,655 | +0.02(+0.48%) |
May 22, 2019 | 4.220 | 4.240 | 4.060 | 4.140 | 18,854 | -0.04(-0.96%) |
May 21, 2019 | 4.199 | 4.240 | 4.165 | 4.180 | 14,383 | +0.03(+0.72%) |
May 20, 2019 | 4.200 | 4.230 | 4.100 | 4.150 | 19,964 | +0.00(+0.00%) |
May 17, 2019 | 4.160 | 4.220 | 4.130 | 4.150 | 13,700 | +0.03(+0.73%) |
May 16, 2019 | 4.040 | 4.130 | 4.020 | 4.120 | 24,091 | +0.08(+1.98%) |
May 15, 2019 | 3.920 | 4.100 | 3.880 | 4.040 | 29,707 | +0.17(+4.39%) |
May 14, 2019 | 4.060 | 4.060 | 3.750 | 3.870 | 53,862 | -0.13(-3.25%) |
May 13, 2019 | 4.173 | 4.173 | 3.960 | 4.000 | 21,145 | -0.10(-2.50%) |
May 10, 2019 | 4.200 | 4.200 | 4.030 | 4.103 | 50,200 | -0.06(-1.40%) |
May 09, 2019 | 4.170 | 4.260 | 4.161 | 4.161 | 34,556 | -0.01(-0.28%) |
May 08, 2019 | 4.340 | 4.340 | 4.172 | 4.172 | 10,500 | -0.12(-2.74%) |
May 07, 2019 | 4.310 | 4.310 | 4.160 | 4.290 | 30,070 | +0.01(+0.23%) |
May 06, 2019 | 4.500 | 4.705 | 4.230 | 4.280 | 43,682 | -0.16(-3.60%) |
May 03, 2019 | 4.450 | 4.693 | 4.430 | 4.440 | 44,200 | -0.02(-0.45%) |
May 02, 2019 | 4.570 | 4.570 | 4.420 | 4.460 | 17,677 | -0.13(-2.83%) |
May 01, 2019 | 4.550 | 4.680 | 4.400 | 4.590 | 80,149 | +0.03(+0.66%) |
Apr 30, 2019 | 4.670 | 4.690 | 4.480 | 4.560 | 36,164 | -0.07(-1.51%) |
Apr 29, 2019 | 4.750 | 4.750 | 4.520 | 4.630 | 19,072 | -0.13(-2.73%) |
Apr 26, 2019 | 4.750 | 4.770 | 4.710 | 4.760 | 34,300 | +0.08(+1.71%) |
Apr 25, 2019 | 4.210 | 4.680 | 4.210 | 4.680 | 20,557 | +0.09(+1.96%) |
Apr 24, 2019 | 4.510 | 4.640 | 4.300 | 4.590 | 59,058 | +0.09(+2.00%) |
Apr 23, 2019 | 4.510 | 4.560 | 4.410 | 4.500 | 36,666 | -0.07(-1.53%) |
Apr 22, 2019 | 4.680 | 4.680 | 4.530 | 4.570 | 20,234 | +0.02(+0.44%) |
Apr 18, 2019 | 4.570 | 4.650 | 4.520 | 4.550 | 17,100 | -0.04(-0.87%) |
Apr 17, 2019 | 4.690 | 4.790 | 4.550 | 4.590 | 81,676 | +0.05(+1.10%) |
Apr 16, 2019 | 4.790 | 4.855 | 4.460 | 4.540 | 85,824 | -0.29(-6.00%) |
Apr 15, 2019 | 4.830 | 4.930 | 4.800 | 4.830 | 6,466 | -0.02(-0.41%) |
Apr 12, 2019 | 4.900 | 4.930 | 4.820 | 4.850 | 10,100 | -0.07(-1.34%) |
Apr 11, 2019 | 4.911 | 4.955 | 4.880 | 4.916 | 25,229 | +0.03(+0.53%) |
Apr 10, 2019 | 4.870 | 4.910 | 4.850 | 4.890 | 14,816 | -0.06(-1.21%) |
Apr 09, 2019 | 4.950 | 4.950 | 4.860 | 4.950 | 12,445 | +0.00(+0.00%) |
Apr 08, 2019 | 4.890 | 4.990 | 4.890 | 4.950 | 21,377 | +0.02(+0.41%) |
Apr 05, 2019 | 4.850 | 4.960 | 4.800 | 4.930 | 38,900 | -0.02(-0.40%) |
Apr 04, 2019 | 4.900 | 5.020 | 4.710 | 4.950 | 99,409 | -0.05(-1.00%) |
Apr 03, 2019 | 5.140 | 5.170 | 4.609 | 5.000 | 25,247 | -0.03(-0.60%) |
Apr 02, 2019 | 5.010 | 5.120 | 4.670 | 5.030 | 45,003 | -0.04(-0.79%) |