Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 3.630 | 4.400 | 3.610 | 4.320 | 973,400 | +0.69(+19.01%) |
Jun 27, 2019 | 3.500 | 3.700 | 3.500 | 3.630 | 272,066 | +0.14(+4.01%) |
Jun 26, 2019 | 3.360 | 3.600 | 3.360 | 3.490 | 229,554 | +0.13(+3.87%) |
Jun 25, 2019 | 3.410 | 3.520 | 3.340 | 3.360 | 368,178 | -0.04(-1.18%) |
Jun 24, 2019 | 3.450 | 3.490 | 3.330 | 3.400 | 337,346 | +0.01(+0.29%) |
Jun 21, 2019 | 3.350 | 3.560 | 3.340 | 3.390 | 900,900 | +0.02(+0.59%) |
Jun 20, 2019 | 3.350 | 3.480 | 3.220 | 3.370 | 385,547 | +0.07(+2.12%) |
Jun 19, 2019 | 3.560 | 3.590 | 3.290 | 3.300 | 560,733 | -0.24(-6.78%) |
Jun 18, 2019 | 3.560 | 3.660 | 3.440 | 3.540 | 217,648 | +0.00(+0.00%) |
Jun 17, 2019 | 3.520 | 3.570 | 3.430 | 3.540 | 207,447 | +0.03(+0.85%) |
Jun 14, 2019 | 3.520 | 3.590 | 3.480 | 3.510 | 219,600 | -0.02(-0.57%) |
Jun 13, 2019 | 3.590 | 3.720 | 3.500 | 3.530 | 301,819 | -0.06(-1.67%) |
Jun 12, 2019 | 3.490 | 3.620 | 3.420 | 3.590 | 234,192 | +0.11(+3.16%) |
Jun 11, 2019 | 3.390 | 3.490 | 3.280 | 3.480 | 340,500 | +0.11(+3.26%) |
Jun 10, 2019 | 3.470 | 3.610 | 3.365 | 3.370 | 313,269 | -0.07(-2.03%) |
Jun 07, 2019 | 3.220 | 3.460 | 3.165 | 3.440 | 485,600 | +0.22(+6.83%) |
Jun 06, 2019 | 3.240 | 3.290 | 3.140 | 3.220 | 262,090 | -0.01(-0.31%) |
Jun 05, 2019 | 3.390 | 3.390 | 3.180 | 3.230 | 298,859 | -0.15(-4.44%) |
Jun 04, 2019 | 3.400 | 3.460 | 3.270 | 3.380 | 413,949 | +0.04(+1.20%) |
Jun 03, 2019 | 3.400 | 3.430 | 3.200 | 3.340 | 622,646 | -0.06(-1.76%) |
May 31, 2019 | 3.400 | 3.460 | 3.310 | 3.400 | 365,800 | -0.10(-2.86%) |
May 30, 2019 | 3.630 | 3.640 | 3.470 | 3.500 | 411,037 | -0.10(-2.78%) |
May 29, 2019 | 3.570 | 3.690 | 3.510 | 3.600 | 390,155 | -0.01(-0.28%) |
May 28, 2019 | 3.600 | 3.680 | 3.470 | 3.610 | 386,366 | +0.01(+0.28%) |
May 24, 2019 | 3.500 | 3.650 | 3.500 | 3.600 | 685,400 | +0.09(+2.56%) |
May 23, 2019 | 3.400 | 3.550 | 3.390 | 3.510 | 437,811 | +0.02(+0.57%) |
May 22, 2019 | 3.540 | 3.590 | 3.360 | 3.490 | 303,365 | -0.01(-0.29%) |
May 21, 2019 | 3.510 | 3.580 | 3.350 | 3.500 | 415,676 | +0.09(+2.64%) |
May 20, 2019 | 3.470 | 3.530 | 3.310 | 3.410 | 394,143 | -0.09(-2.57%) |
May 17, 2019 | 3.650 | 3.700 | 3.400 | 3.500 | 363,400 | -0.16(-4.37%) |
May 16, 2019 | 3.680 | 3.700 | 3.360 | 3.660 | 534,809 | -0.02(-0.54%) |
May 15, 2019 | 3.590 | 3.780 | 3.560 | 3.680 | 497,868 | +0.02(+0.55%) |
May 14, 2019 | 3.380 | 3.760 | 3.370 | 3.660 | 1,623,257 | +0.37(+11.25%) |
May 13, 2019 | 3.080 | 3.330 | 2.990 | 3.290 | 649,750 | +0.17(+5.45%) |
May 10, 2019 | 2.850 | 3.130 | 2.850 | 3.120 | 671,100 | +0.25(+8.71%) |
May 09, 2019 | 2.890 | 2.960 | 2.850 | 2.870 | 680,889 | +0.20(+7.49%) |
May 08, 2019 | 2.730 | 2.730 | 2.640 | 2.670 | 250,251 | -0.06(-2.20%) |
May 07, 2019 | 2.750 | 2.770 | 2.660 | 2.730 | 191,790 | -0.05(-1.80%) |
May 06, 2019 | 2.640 | 2.820 | 2.615 | 2.780 | 162,631 | +0.08(+2.96%) |
May 03, 2019 | 2.590 | 2.700 | 2.590 | 2.700 | 141,000 | +0.10(+3.85%) |
May 02, 2019 | 2.710 | 2.750 | 2.530 | 2.600 | 228,060 | -0.11(-4.06%) |
May 01, 2019 | 2.690 | 2.770 | 2.650 | 2.710 | 337,528 | +0.01(+0.37%) |
Apr 30, 2019 | 2.730 | 2.780 | 2.590 | 2.700 | 355,258 | -0.04(-1.46%) |
Apr 29, 2019 | 2.590 | 2.830 | 2.590 | 2.740 | 390,319 | +0.16(+6.20%) |
Apr 26, 2019 | 2.530 | 2.730 | 2.525 | 2.580 | 1,379,500 | +0.04(+1.57%) |
Apr 25, 2019 | 2.550 | 2.620 | 2.500 | 2.540 | 233,870 | +0.00(+0.00%) |
Apr 24, 2019 | 2.710 | 2.750 | 2.520 | 2.540 | 1,302,102 | -0.18(-6.62%) |
Apr 23, 2019 | 2.680 | 2.740 | 2.630 | 2.720 | 305,491 | +0.04(+1.49%) |
Apr 22, 2019 | 2.630 | 2.720 | 2.570 | 2.680 | 420,203 | +0.06(+2.29%) |
Apr 18, 2019 | 2.590 | 2.650 | 2.520 | 2.620 | 284,400 | +0.01(+0.38%) |
Apr 17, 2019 | 2.730 | 2.730 | 2.560 | 2.610 | 293,365 | -0.10(-3.69%) |
Apr 16, 2019 | 2.670 | 2.720 | 2.580 | 2.710 | 294,818 | +0.07(+2.65%) |
Apr 15, 2019 | 2.690 | 2.730 | 2.530 | 2.640 | 292,306 | -0.05(-1.86%) |
Apr 12, 2019 | 2.860 | 2.970 | 2.670 | 2.690 | 622,700 | -0.21(-7.24%) |
Apr 11, 2019 | 2.840 | 3.030 | 2.750 | 2.900 | 1,246,629 | +0.10(+3.57%) |
Apr 10, 2019 | 2.650 | 2.850 | 2.590 | 2.800 | 1,551,787 | +0.06(+2.19%) |
Apr 09, 2019 | 2.250 | 2.780 | 2.250 | 2.740 | 4,338,147 | +0.65(+31.10%) |
Apr 08, 2019 | 2.040 | 2.090 | 1.980 | 2.090 | 303,664 | +0.04(+1.95%) |
Apr 05, 2019 | 2.080 | 2.100 | 2.020 | 2.050 | 297,200 | -0.05(-2.38%) |
Apr 04, 2019 | 2.120 | 2.150 | 2.050 | 2.100 | 164,847 | -0.01(-0.47%) |
Apr 03, 2019 | 2.140 | 2.260 | 2.100 | 2.110 | 335,403 | -0.01(-0.47%) |
Apr 02, 2019 | 2.130 | 2.160 | 2.080 | 2.120 | 257,525 | -0.01(-0.47%) |