Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 3.420 | 3.510 | 3.420 | 3.487 | 9,500 | +0.12(+3.56%) |
Jun 27, 2019 | 3.515 | 3.515 | 3.250 | 3.368 | 34,347 | -0.18(-5.14%) |
Jun 26, 2019 | 3.527 | 3.550 | 3.522 | 3.550 | 11,150 | +0.03(+0.85%) |
Jun 25, 2019 | 3.562 | 3.580 | 3.510 | 3.520 | 33,592 | -0.02(-0.56%) |
Jun 24, 2019 | 3.510 | 3.590 | 3.500 | 3.540 | 17,888 | +0.02(+0.57%) |
Jun 21, 2019 | 3.520 | 3.550 | 3.520 | 3.520 | 4,700 | +0.01(+0.17%) |
Jun 20, 2019 | 3.565 | 3.590 | 3.500 | 3.514 | 14,912 | +0.02(+0.69%) |
Jun 19, 2019 | 3.460 | 3.500 | 3.450 | 3.490 | 22,044 | +0.00(+0.00%) |
Jun 18, 2019 | 3.400 | 3.500 | 3.400 | 3.490 | 18,110 | +0.08(+2.35%) |
Jun 17, 2019 | 3.450 | 3.450 | 3.360 | 3.410 | 15,950 | +0.02(+0.59%) |
Jun 14, 2019 | 3.420 | 3.450 | 3.390 | 3.390 | 81,700 | -0.03(-0.88%) |
Jun 13, 2019 | 3.430 | 3.465 | 3.420 | 3.420 | 17,192 | -0.01(-0.29%) |
Jun 12, 2019 | 3.420 | 3.430 | 3.400 | 3.430 | 4,490 | -0.01(-0.29%) |
Jun 11, 2019 | 3.440 | 3.490 | 3.430 | 3.440 | 39,183 | +0.12(+3.61%) |
Jun 10, 2019 | 3.350 | 3.400 | 3.320 | 3.320 | 6,711 | +0.02(+0.53%) |
Jun 07, 2019 | 3.300 | 3.370 | 3.280 | 3.303 | 23,700 | -0.02(-0.53%) |
Jun 06, 2019 | 3.290 | 3.340 | 3.290 | 3.320 | 26,121 | +0.02(+0.65%) |
Jun 05, 2019 | 3.310 | 3.330 | 3.260 | 3.299 | 15,411 | -0.02(-0.47%) |
Jun 04, 2019 | 3.290 | 3.340 | 3.290 | 3.314 | 7,419 | +0.08(+2.60%) |
Jun 03, 2019 | 3.190 | 3.290 | 3.190 | 3.230 | 13,488 | +0.04(+1.17%) |
May 31, 2019 | 3.160 | 3.232 | 3.160 | 3.192 | 164,500 | -0.05(-1.47%) |
May 30, 2019 | 3.320 | 3.320 | 3.240 | 3.240 | 3,401 | -0.05(-1.52%) |
May 29, 2019 | 3.290 | 3.290 | 3.210 | 3.290 | 39,444 | +0.03(+0.92%) |
May 28, 2019 | 3.360 | 3.360 | 3.260 | 3.260 | 7,043 | -0.09(-2.63%) |
May 24, 2019 | 3.280 | 3.360 | 3.280 | 3.348 | 2,000 | +0.08(+2.39%) |
May 23, 2019 | 3.330 | 3.330 | 3.240 | 3.270 | 47,779 | -0.14(-4.11%) |
May 22, 2019 | 3.360 | 3.440 | 3.360 | 3.410 | 20,657 | -0.03(-0.87%) |
May 21, 2019 | 3.513 | 3.513 | 3.440 | 3.440 | 13,305 | -0.02(-0.65%) |
May 20, 2019 | 3.460 | 3.500 | 3.447 | 3.462 | 7,300 | -0.04(-1.07%) |
May 17, 2019 | 3.500 | 3.560 | 3.500 | 3.500 | 12,800 | -0.06(-1.82%) |
May 16, 2019 | 3.580 | 3.580 | 3.565 | 3.565 | 6,604 | -0.02(-0.56%) |
May 15, 2019 | 3.470 | 3.630 | 3.470 | 3.585 | 9,187 | +0.00(+0.14%) |
May 14, 2019 | 3.580 | 3.640 | 3.580 | 3.580 | 26,621 | +0.04(+1.13%) |
May 13, 2019 | 3.620 | 3.620 | 3.520 | 3.540 | 30,580 | -0.11(-2.94%) |
May 10, 2019 | 3.630 | 3.712 | 3.630 | 3.647 | 6,500 | -0.09(-2.48%) |
May 09, 2019 | 3.645 | 3.740 | 3.610 | 3.740 | 48,656 | +0.01(+0.27%) |
May 08, 2019 | 3.710 | 3.730 | 3.678 | 3.730 | 13,730 | -0.02(-0.53%) |
May 07, 2019 | 3.750 | 3.800 | 3.750 | 3.750 | 11,483 | -0.10(-2.47%) |
May 06, 2019 | 3.900 | 3.900 | 3.825 | 3.845 | 12,167 | -0.10(-2.66%) |
May 03, 2019 | 3.870 | 3.960 | 3.870 | 3.950 | 56,900 | +0.06(+1.54%) |
May 02, 2019 | 3.830 | 3.890 | 3.830 | 3.890 | 8,121 | -0.01(-0.26%) |
May 01, 2019 | 4.000 | 4.000 | 3.900 | 3.900 | 451,676 | -0.10(-2.57%) |
Apr 30, 2019 | 3.940 | 4.003 | 3.900 | 4.003 | 1,565,015 | -0.05(-1.16%) |
Apr 29, 2019 | 4.020 | 4.053 | 4.020 | 4.050 | 97,679 | +0.05(+1.38%) |
Apr 26, 2019 | 4.070 | 4.070 | 3.970 | 3.995 | 25,500 | -0.14(-3.50%) |
Apr 25, 2019 | 4.200 | 4.200 | 4.140 | 4.140 | 20,269 | -0.21(-4.83%) |
Apr 24, 2019 | 4.360 | 4.360 | 4.260 | 4.350 | 10,324 | -0.01(-0.23%) |
Apr 23, 2019 | 4.345 | 4.380 | 4.317 | 4.360 | 31,210 | -0.06(-1.36%) |
Apr 22, 2019 | 4.380 | 4.450 | 4.380 | 4.420 | 27,552 | +0.03(+0.68%) |
Apr 18, 2019 | 4.380 | 4.428 | 4.380 | 4.390 | 10,900 | -0.06(-1.24%) |
Apr 17, 2019 | 4.460 | 4.490 | 4.400 | 4.445 | 43,413 | +0.11(+2.42%) |
Apr 16, 2019 | 4.310 | 4.365 | 4.310 | 4.340 | 112,293 | +0.06(+1.40%) |
Apr 15, 2019 | 4.310 | 4.360 | 4.280 | 4.280 | 18,003 | -0.10(-2.20%) |
Apr 12, 2019 | 4.320 | 4.376 | 4.310 | 4.376 | 31,000 | +0.16(+3.71%) |
Apr 11, 2019 | 4.260 | 4.260 | 4.180 | 4.220 | 10,698 | -0.10(-2.31%) |
Apr 10, 2019 | 4.314 | 4.340 | 4.314 | 4.320 | 11,105 | +0.05(+1.17%) |
Apr 09, 2019 | 4.260 | 4.330 | 4.260 | 4.270 | 45,923 | -0.05(-1.04%) |
Apr 08, 2019 | 4.300 | 4.330 | 4.290 | 4.315 | 77,974 | +0.02(+0.35%) |
Apr 05, 2019 | 4.320 | 4.320 | 4.290 | 4.300 | 32,500 | +0.00(+0.00%) |
Apr 04, 2019 | 4.290 | 4.303 | 4.270 | 4.300 | 66,694 | -0.05(-1.15%) |
Apr 03, 2019 | 4.370 | 4.400 | 4.340 | 4.350 | 18,990 | +0.03(+0.69%) |
Apr 02, 2019 | 4.300 | 4.320 | 4.260 | 4.320 | 15,380 | +0.05(+1.11%) |