Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 3.738 | 3.758 | 3.732 | 3.738 | 120,035 | +0.01(+0.34%) |
Jun 27, 2019 | 3.713 | 3.745 | 3.700 | 3.725 | 205,371 | +0.03(+0.87%) |
Jun 26, 2019 | 3.693 | 3.713 | 3.680 | 3.693 | 134,035 | +0.04(+1.23%) |
Jun 25, 2019 | 3.732 | 3.738 | 3.635 | 3.648 | 207,227 | -0.06(-1.73%) |
Jun 24, 2019 | 3.738 | 3.738 | 3.680 | 3.713 | 249,218 | -0.04(-1.03%) |
Jun 21, 2019 | 3.828 | 3.828 | 3.674 | 3.751 | 248,167 | -0.04(-1.02%) |
Jun 20, 2019 | 3.802 | 3.822 | 3.770 | 3.790 | 134,307 | +0.03(+0.68%) |
Jun 19, 2019 | 3.725 | 3.783 | 3.709 | 3.764 | 180,803 | +0.04(+1.21%) |
Jun 18, 2019 | 3.693 | 3.758 | 3.687 | 3.719 | 187,741 | +0.04(+1.22%) |
Jun 17, 2019 | 3.706 | 3.713 | 3.642 | 3.674 | 290,962 | -0.04(-1.21%) |
Jun 14, 2019 | 3.693 | 3.732 | 3.693 | 3.719 | 165,185 | +0.02(+0.61%) |
Jun 13, 2019 | 3.693 | 3.713 | 3.680 | 3.696 | 162,558 | +0.01(+0.26%) |
Jun 12, 2019 | 3.706 | 3.706 | 3.670 | 3.687 | 249,795 | -0.01(-0.35%) |
Jun 11, 2019 | 3.680 | 3.725 | 3.636 | 3.700 | 302,756 | +0.04(+1.05%) |
Jun 10, 2019 | 3.642 | 3.693 | 3.642 | 3.661 | 227,837 | +0.04(+1.24%) |
Jun 07, 2019 | 3.597 | 3.629 | 3.578 | 3.616 | 172,814 | +0.04(+1.08%) |
Jun 06, 2019 | 3.558 | 3.603 | 3.543 | 3.578 | 286,843 | +0.03(+0.72%) |
Jun 05, 2019 | 3.513 | 3.578 | 3.513 | 3.552 | 364,863 | +0.06(+1.65%) |
Jun 04, 2019 | 3.424 | 3.494 | 3.417 | 3.494 | 250,575 | +0.08(+2.45%) |
Jun 03, 2019 | 3.462 | 3.488 | 3.404 | 3.411 | 190,140 | -0.05(-1.48%) |
May 31, 2019 | 3.456 | 3.481 | 3.404 | 3.462 | 427,675 | -0.04(-1.10%) |
May 30, 2019 | 3.475 | 3.513 | 3.475 | 3.501 | 113,039 | +0.03(+0.74%) |
May 29, 2019 | 3.526 | 3.526 | 3.456 | 3.475 | 413,833 | -0.05(-1.46%) |
May 28, 2019 | 3.546 | 3.578 | 3.526 | 3.526 | 172,223 | -0.03(-0.72%) |
May 24, 2019 | 3.546 | 3.558 | 3.513 | 3.552 | 96,993 | +0.03(+0.73%) |
May 23, 2019 | 3.565 | 3.565 | 3.513 | 3.526 | 171,847 | -0.04(-1.26%) |
May 22, 2019 | 3.584 | 3.603 | 3.571 | 3.571 | 117,733 | -0.02(-0.54%) |
May 21, 2019 | 3.584 | 3.603 | 3.565 | 3.591 | 195,563 | +0.04(+1.09%) |
May 20, 2019 | 3.552 | 3.565 | 3.539 | 3.552 | 152,610 | -0.02(-0.54%) |
May 17, 2019 | 3.578 | 3.610 | 3.558 | 3.571 | 238,203 | -0.01(-0.36%) |
May 16, 2019 | 3.578 | 3.616 | 3.574 | 3.584 | 206,512 | +0.03(+0.90%) |
May 15, 2019 | 3.513 | 3.571 | 3.501 | 3.552 | 253,634 | +0.03(+0.73%) |
May 14, 2019 | 3.533 | 3.546 | 3.501 | 3.526 | 361,604 | +0.04(+1.11%) |
May 13, 2019 | 3.616 | 3.621 | 3.391 | 3.488 | 861,611 | -0.16(-4.40%) |
May 10, 2019 | 3.642 | 3.648 | 3.591 | 3.648 | 126,107 | +0.02(+0.53%) |
May 09, 2019 | 3.635 | 3.648 | 3.597 | 3.629 | 220,848 | -0.03(-0.88%) |
May 08, 2019 | 3.629 | 3.661 | 3.623 | 3.661 | 184,395 | +0.03(+0.71%) |
May 07, 2019 | 3.700 | 3.700 | 3.597 | 3.635 | 408,686 | -0.07(-1.91%) |
May 06, 2019 | 3.668 | 3.725 | 3.648 | 3.706 | 575,954 | +0.01(+0.17%) |
May 03, 2019 | 3.700 | 3.725 | 3.693 | 3.700 | 218,430 | +0.01(+0.35%) |
May 02, 2019 | 3.693 | 3.703 | 3.642 | 3.687 | 202,077 | -0.01(-0.35%) |
May 01, 2019 | 3.725 | 3.725 | 3.680 | 3.700 | 204,179 | +0.01(+0.35%) |
Apr 30, 2019 | 3.687 | 3.693 | 3.674 | 3.687 | 130,977 | +0.00(+0.00%) |
Apr 29, 2019 | 3.700 | 3.700 | 3.680 | 3.687 | 191,261 | +0.01(+0.17%) |
Apr 26, 2019 | 3.687 | 3.725 | 3.661 | 3.680 | 354,502 | +0.01(+0.17%) |
Apr 25, 2019 | 3.700 | 3.706 | 3.674 | 3.674 | 212,452 | -0.02(-0.52%) |
Apr 24, 2019 | 3.668 | 3.706 | 3.662 | 3.693 | 431,977 | +0.03(+0.69%) |
Apr 23, 2019 | 3.643 | 3.671 | 3.631 | 3.668 | 433,757 | +0.04(+1.22%) |
Apr 22, 2019 | 3.611 | 3.630 | 3.605 | 3.624 | 277,148 | +0.01(+0.35%) |
Apr 18, 2019 | 3.599 | 3.630 | 3.571 | 3.611 | 172,447 | +0.02(+0.53%) |
Apr 17, 2019 | 3.637 | 3.649 | 3.593 | 3.593 | 174,373 | -0.04(-1.04%) |
Apr 16, 2019 | 3.624 | 3.643 | 3.615 | 3.630 | 264,683 | +0.01(+0.17%) |
Apr 15, 2019 | 3.574 | 3.624 | 3.574 | 3.624 | 235,016 | +0.06(+1.77%) |
Apr 12, 2019 | 3.605 | 3.611 | 3.561 | 3.561 | 284,974 | -0.01(-0.35%) |
Apr 11, 2019 | 3.561 | 3.599 | 3.561 | 3.574 | 271,730 | +0.01(+0.18%) |
Apr 10, 2019 | 3.555 | 3.586 | 3.555 | 3.567 | 259,231 | +0.03(+0.71%) |
Apr 09, 2019 | 3.580 | 3.586 | 3.542 | 3.542 | 221,209 | -0.04(-1.05%) |
Apr 08, 2019 | 3.586 | 3.593 | 3.565 | 3.580 | 304,335 | +0.00(+0.00%) |
Apr 05, 2019 | 3.586 | 3.605 | 3.567 | 3.580 | 297,213 | +0.03(+0.71%) |
Apr 04, 2019 | 3.574 | 3.580 | 3.536 | 3.555 | 175,466 | +0.00(+0.00%) |
Apr 03, 2019 | 3.574 | 3.580 | 3.542 | 3.555 | 195,200 | +0.02(+0.53%) |
Apr 02, 2019 | 3.542 | 3.549 | 3.523 | 3.536 | 179,298 | +0.02(+0.54%) |