Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 4.400 | 4.400 | 4.400 | 0 | +0.01(+0.23%) | |
Jun 27, 2019 | 4.410 | 4.430 | 4.340 | 4.390 | 208,640 | -0.02(-0.45%) |
Jun 26, 2019 | 4.370 | 4.440 | 4.340 | 4.410 | 244,685 | +0.04(+0.92%) |
Jun 25, 2019 | 4.340 | 4.380 | 4.300 | 4.370 | 85,311 | +0.03(+0.69%) |
Jun 24, 2019 | 4.420 | 4.460 | 4.300 | 4.340 | 208,077 | -0.17(-3.77%) |
Jun 21, 2019 | 4.290 | 4.540 | 4.290 | 4.510 | 305,028 | +0.22(+5.13%) |
Jun 20, 2019 | 4.190 | 4.310 | 4.190 | 4.290 | 155,235 | +0.12(+2.88%) |
Jun 19, 2019 | 4.210 | 4.220 | 4.120 | 4.170 | 37,125 | -0.06(-1.42%) |
Jun 18, 2019 | 4.220 | 4.240 | 4.160 | 4.230 | 73,495 | +0.04(+0.95%) |
Jun 17, 2019 | 4.190 | 4.200 | 4.090 | 4.190 | 69,815 | +0.00(+0.00%) |
Jun 14, 2019 | 4.260 | 4.260 | 4.160 | 4.190 | 88,794 | -0.04(-0.95%) |
Jun 13, 2019 | 4.180 | 4.230 | 4.160 | 4.230 | 127,932 | +0.07(+1.68%) |
Jun 12, 2019 | 4.120 | 4.180 | 4.080 | 4.160 | 108,049 | +0.16(+4.00%) |
Jun 11, 2019 | 4.020 | 4.020 | 3.980 | 4.000 | 50,777 | +0.01(+0.25%) |
Jun 10, 2019 | 4.000 | 4.020 | 3.950 | 3.990 | 50,371 | +0.00(+0.00%) |
Jun 07, 2019 | 4.060 | 4.060 | 3.990 | 3.990 | 233,140 | -0.07(-1.72%) |
Jun 06, 2019 | 4.110 | 4.110 | 4.050 | 4.060 | 78,692 | -0.05(-1.22%) |
Jun 05, 2019 | 4.150 | 4.160 | 4.070 | 4.110 | 128,070 | -0.04(-0.96%) |
Jun 04, 2019 | 4.120 | 4.150 | 4.090 | 4.150 | 48,145 | +0.05(+1.22%) |
Jun 03, 2019 | 4.100 | 4.110 | 4.040 | 4.100 | 52,578 | +0.01(+0.24%) |
May 31, 2019 | 4.020 | 4.110 | 4.020 | 4.090 | 153,527 | +0.04(+0.99%) |
May 30, 2019 | 4.070 | 4.090 | 4.050 | 4.050 | 88,759 | -0.02(-0.49%) |
May 29, 2019 | 4.050 | 4.100 | 4.050 | 4.070 | 43,732 | -0.01(-0.25%) |
May 28, 2019 | 4.070 | 4.110 | 4.040 | 4.080 | 72,107 | +0.02(+0.49%) |
May 27, 2019 | 4.050 | 4.090 | 4.000 | 4.060 | 24,934 | -0.01(-0.25%) |
May 24, 2019 | 4.010 | 4.080 | 3.940 | 4.070 | 171,968 | +0.04(+0.99%) |
May 23, 2019 | 3.980 | 4.040 | 3.930 | 4.030 | 243,403 | +0.00(+0.00%) |
May 22, 2019 | 4.050 | 4.060 | 3.990 | 4.030 | 105,431 | -0.03(-0.74%) |
May 21, 2019 | 4.030 | 4.080 | 3.950 | 4.060 | 129,060 | -0.01(-0.25%) |
May 17, 2019 | 4.070 | 4.070 | 4.070 | 0 | -0.04(-0.97%) | |
May 16, 2019 | 4.080 | 4.150 | 4.080 | 4.110 | 71,652 | +0.01(+0.24%) |
May 15, 2019 | 4.110 | 4.140 | 4.100 | 4.100 | 59,866 | -0.03(-0.73%) |
May 14, 2019 | 4.130 | 4.160 | 4.110 | 4.130 | 56,041 | +0.00(+0.00%) |
May 13, 2019 | 4.160 | 4.210 | 4.100 | 4.130 | 87,641 | -0.04(-0.96%) |
May 10, 2019 | 4.120 | 4.180 | 4.100 | 4.170 | 114,996 | +0.05(+1.21%) |
May 09, 2019 | 4.060 | 4.130 | 4.060 | 4.120 | 102,142 | +0.02(+0.49%) |
May 08, 2019 | 4.120 | 4.130 | 4.070 | 4.100 | 116,489 | -0.02(-0.49%) |
May 07, 2019 | 4.170 | 4.180 | 4.030 | 4.120 | 161,897 | -0.05(-1.20%) |
May 06, 2019 | 4.050 | 4.180 | 4.000 | 4.170 | 168,387 | +0.11(+2.71%) |
May 03, 2019 | 4.090 | 4.090 | 3.970 | 4.060 | 238,791 | +0.02(+0.50%) |
May 02, 2019 | 4.050 | 4.060 | 4.000 | 4.040 | 368,833 | -0.07(-1.70%) |
May 01, 2019 | 3.990 | 4.120 | 3.980 | 4.110 | 688,633 | +0.11(+2.75%) |
Apr 30, 2019 | 4.040 | 4.070 | 3.990 | 4.000 | 139,030 | -0.05(-1.23%) |
Apr 29, 2019 | 4.060 | 4.060 | 3.970 | 4.050 | 158,682 | -0.01(-0.25%) |
Apr 26, 2019 | 4.120 | 4.120 | 4.030 | 4.060 | 425,329 | -0.07(-1.69%) |
Apr 25, 2019 | 4.140 | 4.160 | 4.120 | 4.130 | 121,347 | -0.02(-0.48%) |
Apr 24, 2019 | 4.200 | 4.200 | 4.130 | 4.150 | 341,449 | -0.04(-0.95%) |
Apr 23, 2019 | 4.230 | 4.240 | 4.170 | 4.190 | 435,962 | -0.03(-0.71%) |
Apr 22, 2019 | 4.140 | 4.300 | 4.140 | 4.220 | 128,823 | +0.10(+2.43%) |
Apr 18, 2019 | 4.120 | 4.120 | 4.120 | 0 | -0.18(-4.19%) | |
Apr 17, 2019 | 4.310 | 4.320 | 4.240 | 4.300 | 266,089 | -0.01(-0.23%) |
Apr 16, 2019 | 4.330 | 4.330 | 4.270 | 4.310 | 82,907 | -0.03(-0.69%) |
Apr 15, 2019 | 4.290 | 4.360 | 4.270 | 4.340 | 165,073 | +0.04(+0.93%) |
Apr 12, 2019 | 4.410 | 4.440 | 4.270 | 4.300 | 948,311 | -0.10(-2.27%) |
Apr 11, 2019 | 4.350 | 4.440 | 4.340 | 4.400 | 243,102 | +0.00(+0.00%) |
Apr 10, 2019 | 4.420 | 4.440 | 4.400 | 4.400 | 360,410 | -0.02(-0.45%) |
Apr 09, 2019 | 4.430 | 4.440 | 4.380 | 4.420 | 798,619 | +0.00(+0.00%) |
Apr 08, 2019 | 4.430 | 4.500 | 4.420 | 4.420 | 336,936 | -0.02(-0.45%) |
Apr 05, 2019 | 4.420 | 4.460 | 4.390 | 4.440 | 227,521 | +0.00(+0.00%) |
Apr 04, 2019 | 4.470 | 4.470 | 4.420 | 4.440 | 88,194 | -0.02(-0.45%) |
Apr 03, 2019 | 4.500 | 4.500 | 4.460 | 4.460 | 69,922 | -0.03(-0.67%) |
Apr 02, 2019 | 4.530 | 4.530 | 4.460 | 4.490 | 445,943 | -0.04(-0.88%) |