Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 4.213 | 4.262 | 4.203 | 4.242 | 1,858,766 | +0.00(+0.00%) |
Jun 27, 2019 | 4.223 | 4.262 | 4.218 | 4.242 | 1,279,333 | -0.02(-0.46%) |
Jun 26, 2019 | 4.272 | 4.291 | 4.252 | 4.262 | 989,187 | +0.02(+0.46%) |
Jun 25, 2019 | 4.252 | 4.291 | 4.233 | 4.242 | 967,000 | +0.00(+0.00%) |
Jun 24, 2019 | 4.223 | 4.272 | 4.223 | 4.242 | 1,514,237 | +0.01(+0.23%) |
Jun 21, 2019 | 4.242 | 4.282 | 4.233 | 4.233 | 14,810,830 | -0.05(-1.14%) |
Jun 20, 2019 | 4.282 | 4.301 | 4.262 | 4.282 | 2,395,456 | -0.01(-0.23%) |
Jun 19, 2019 | 4.360 | 4.360 | 4.242 | 4.291 | 3,219,714 | -0.13(-2.88%) |
Jun 18, 2019 | 4.409 | 4.438 | 4.399 | 4.419 | 2,585,000 | +0.01(+0.22%) |
Jun 17, 2019 | 4.458 | 4.478 | 4.389 | 4.409 | 3,591,178 | -0.06(-1.32%) |
Jun 14, 2019 | 4.478 | 4.507 | 4.458 | 4.468 | 1,215,056 | -0.04(-0.87%) |
Jun 13, 2019 | 4.448 | 4.517 | 4.434 | 4.507 | 1,189,788 | +0.07(+1.55%) |
Jun 12, 2019 | 4.438 | 4.458 | 4.419 | 4.438 | 300,330 | +0.01(+0.22%) |
Jun 11, 2019 | 4.429 | 4.458 | 4.419 | 4.429 | 901,101 | +0.03(+0.67%) |
Jun 10, 2019 | 4.458 | 4.463 | 4.370 | 4.399 | 1,164,653 | -0.02(-0.44%) |
Jun 07, 2019 | 4.419 | 4.453 | 4.414 | 4.419 | 776,288 | +0.06(+1.35%) |
Jun 06, 2019 | 4.360 | 4.370 | 4.326 | 4.360 | 1,002,190 | +0.00(+0.00%) |
Jun 05, 2019 | 4.429 | 4.429 | 4.336 | 4.360 | 1,232,132 | -0.03(-0.67%) |
Jun 04, 2019 | 4.409 | 4.458 | 4.340 | 4.389 | 1,001,828 | +0.04(+0.90%) |
Jun 03, 2019 | 4.399 | 4.448 | 4.350 | 4.350 | 1,337,172 | +0.02(+0.45%) |
May 31, 2019 | 4.311 | 4.380 | 4.311 | 4.331 | 895,600 | -0.03(-0.67%) |
May 30, 2019 | 4.331 | 4.380 | 4.331 | 4.360 | 1,377,624 | +0.05(+1.14%) |
May 29, 2019 | 4.311 | 4.321 | 4.252 | 4.311 | 2,496,145 | +0.06(+1.38%) |
May 28, 2019 | 4.350 | 4.370 | 4.252 | 4.252 | 6,885,467 | -0.10(-2.25%) |
May 24, 2019 | 4.370 | 4.389 | 4.331 | 4.350 | 1,152,390 | +0.02(+0.45%) |
May 23, 2019 | 4.350 | 4.350 | 4.311 | 4.331 | 801,467 | -0.04(-0.90%) |
May 22, 2019 | 4.340 | 4.419 | 4.340 | 4.370 | 1,422,691 | -0.02(-0.45%) |
May 21, 2019 | 4.448 | 4.448 | 4.350 | 4.389 | 1,704,535 | -0.10(-2.18%) |
May 20, 2019 | 4.458 | 4.532 | 4.419 | 4.487 | 2,566,994 | +0.11(+2.46%) |
May 17, 2019 | 4.380 | 4.424 | 4.360 | 4.380 | 1,708,325 | -0.03(-0.67%) |
May 16, 2019 | 4.340 | 4.429 | 4.340 | 4.409 | 3,762,927 | +0.08(+1.81%) |
May 15, 2019 | 4.262 | 4.350 | 4.262 | 4.331 | 2,343,830 | +0.04(+0.91%) |
May 14, 2019 | 4.301 | 4.311 | 4.272 | 4.291 | 1,964,224 | -0.02(-0.45%) |
May 13, 2019 | 4.370 | 4.370 | 4.272 | 4.311 | 2,975,100 | -0.11(-2.44%) |
May 10, 2019 | 4.409 | 4.429 | 4.360 | 4.419 | 1,573,500 | +0.01(+0.22%) |
May 09, 2019 | 4.399 | 4.419 | 4.340 | 4.409 | 1,760,766 | -0.05(-1.10%) |
May 08, 2019 | 4.370 | 4.468 | 4.321 | 4.458 | 3,675,129 | +0.10(+2.25%) |
May 07, 2019 | 4.380 | 4.399 | 4.321 | 4.360 | 1,172,700 | -0.04(-0.89%) |
May 06, 2019 | 4.301 | 4.409 | 4.282 | 4.399 | 799,644 | +0.08(+1.81%) |
May 03, 2019 | 4.389 | 4.424 | 4.282 | 4.321 | 2,370,814 | -0.08(-1.78%) |
May 02, 2019 | 4.419 | 4.453 | 4.380 | 4.399 | 1,394,670 | -0.06(-1.32%) |
May 01, 2019 | 4.468 | 4.497 | 4.458 | 4.458 | 749,191 | -0.02(-0.44%) |
Apr 30, 2019 | 4.458 | 4.507 | 4.429 | 4.478 | 1,052,092 | +0.04(+0.88%) |
Apr 29, 2019 | 4.419 | 4.438 | 4.399 | 4.438 | 649,753 | +0.04(+0.89%) |
Apr 26, 2019 | 4.370 | 4.419 | 4.360 | 4.399 | 1,365,701 | +0.03(+0.67%) |
Apr 25, 2019 | 4.389 | 4.389 | 4.336 | 4.370 | 662,943 | +0.02(+0.45%) |
Apr 24, 2019 | 4.389 | 4.389 | 4.331 | 4.350 | 916,921 | -0.03(-0.67%) |
Apr 23, 2019 | 4.340 | 4.380 | 4.331 | 4.380 | 1,650,768 | +0.06(+1.36%) |
Apr 22, 2019 | 4.298 | 4.336 | 4.252 | 4.321 | 784,213 | +0.02(+0.46%) |
Apr 18, 2019 | 4.242 | 4.321 | 4.242 | 4.301 | 1,840,701 | +0.14(+3.29%) |
Apr 17, 2019 | 4.145 | 4.213 | 4.145 | 4.164 | 847,570 | +0.01(+0.24%) |
Apr 16, 2019 | 4.213 | 4.247 | 4.135 | 4.154 | 1,668,047 | -0.15(-3.42%) |
Apr 15, 2019 | 4.321 | 4.331 | 4.252 | 4.301 | 1,562,894 | +0.06(+1.39%) |
Apr 12, 2019 | 4.252 | 4.252 | 4.213 | 4.242 | 848,651 | +0.02(+0.46%) |
Apr 11, 2019 | 4.233 | 4.252 | 4.194 | 4.223 | 1,687,578 | +0.01(+0.23%) |
Apr 10, 2019 | 4.262 | 4.272 | 4.174 | 4.213 | 1,924,251 | +0.04(+0.94%) |
Apr 09, 2019 | 4.115 | 4.203 | 4.115 | 4.174 | 2,068,034 | +0.16(+3.90%) |
Apr 08, 2019 | 3.968 | 4.037 | 3.968 | 4.017 | 1,045,318 | +0.03(+0.74%) |
Apr 05, 2019 | 3.939 | 4.007 | 3.929 | 3.988 | 617,581 | +0.05(+1.24%) |
Apr 04, 2019 | 3.939 | 3.953 | 3.919 | 3.939 | 724,306 | -0.03(-0.74%) |
Apr 03, 2019 | 3.998 | 4.002 | 3.958 | 3.968 | 358,889 | +0.00(+0.00%) |
Apr 02, 2019 | 3.978 | 3.998 | 3.958 | 3.968 | 904,435 | +0.00(+0.00%) |