Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 3.950 | 3.950 | 3.950 | 0 | +0.15(+3.95%) | |
Jun 27, 2019 | 3.890 | 3.890 | 3.650 | 3.800 | 20,899 | -0.10(-2.56%) |
Jun 26, 2019 | 3.900 | 3.900 | 3.880 | 3.900 | 17,305 | +0.14(+3.72%) |
Jun 25, 2019 | 3.930 | 3.930 | 3.750 | 3.760 | 4,713 | -0.18(-4.57%) |
Jun 24, 2019 | 3.950 | 3.950 | 3.940 | 3.940 | 3,900 | -0.01(-0.25%) |
Jun 21, 2019 | 3.950 | 3.980 | 3.950 | 3.950 | 26,113 | +0.00(+0.00%) |
Jun 20, 2019 | 4.000 | 4.010 | 3.950 | 3.950 | 21,250 | -0.05(-1.25%) |
Jun 19, 2019 | 3.760 | 4.100 | 3.760 | 4.000 | 18,600 | +0.10(+2.56%) |
Jun 18, 2019 | 3.980 | 4.090 | 3.900 | 3.900 | 10,599 | -0.06(-1.52%) |
Jun 17, 2019 | 3.910 | 3.960 | 3.900 | 3.960 | 9,132 | -0.07(-1.74%) |
Jun 14, 2019 | 4.000 | 4.040 | 3.900 | 4.030 | 35,280 | +0.03(+0.75%) |
Jun 13, 2019 | 3.900 | 4.040 | 3.900 | 4.000 | 4,200 | +0.00(+0.00%) |
Jun 12, 2019 | 4.050 | 4.050 | 3.950 | 4.000 | 14,609 | -0.05(-1.23%) |
Jun 11, 2019 | 3.700 | 4.050 | 3.700 | 4.050 | 12,846 | +0.22(+5.74%) |
Jun 10, 2019 | 3.750 | 3.850 | 3.740 | 3.830 | 27,401 | +0.14(+3.79%) |
Jun 07, 2019 | 3.690 | 3.690 | 3.680 | 3.690 | 2,700 | +0.09(+2.50%) |
Jun 06, 2019 | 3.590 | 3.600 | 3.590 | 3.600 | 4,400 | +0.10(+2.86%) |
Jun 05, 2019 | 3.440 | 3.500 | 3.360 | 3.500 | 6,869 | +0.04(+1.16%) |
Jun 04, 2019 | 3.570 | 3.570 | 3.460 | 3.460 | 12,900 | -0.11(-3.08%) |
Jun 03, 2019 | 3.590 | 3.750 | 3.460 | 3.570 | 10,800 | -0.03(-0.83%) |
May 31, 2019 | 3.460 | 3.600 | 3.460 | 3.600 | 6,129 | +0.15(+4.35%) |
May 30, 2019 | 3.490 | 3.500 | 3.450 | 3.450 | 3,775 | -0.05(-1.43%) |
May 29, 2019 | 3.370 | 3.500 | 3.370 | 3.500 | 13,509 | +0.05(+1.45%) |
May 28, 2019 | 3.330 | 3.560 | 3.330 | 3.450 | 10,283 | +0.20(+6.15%) |
May 27, 2019 | 3.390 | 3.400 | 3.250 | 3.250 | 4,370 | -0.26(-7.41%) |
May 24, 2019 | 3.370 | 3.510 | 3.350 | 3.510 | 2,850 | +0.16(+4.78%) |
May 23, 2019 | 3.350 | 3.350 | 3.300 | 3.350 | 7,366 | +0.07(+2.13%) |
May 22, 2019 | 3.590 | 3.590 | 3.250 | 3.280 | 22,079 | -0.22(-6.29%) |
May 21, 2019 | 3.380 | 3.500 | 3.380 | 3.500 | 176,681 | +0.13(+3.86%) |
May 17, 2019 | 3.370 | 3.370 | 3.370 | 0 | -0.13(-3.71%) | |
May 16, 2019 | 3.450 | 3.520 | 3.450 | 3.500 | 12,805 | +0.05(+1.45%) |
May 15, 2019 | 3.500 | 3.520 | 3.300 | 3.450 | 20,895 | -0.05(-1.43%) |
May 14, 2019 | 3.450 | 3.500 | 3.330 | 3.500 | 21,305 | +0.05(+1.45%) |
May 13, 2019 | 3.350 | 3.450 | 3.350 | 3.450 | 21,866 | +0.12(+3.60%) |
May 10, 2019 | 3.300 | 3.330 | 3.250 | 3.330 | 17,819 | +0.08(+2.46%) |
May 09, 2019 | 3.250 | 3.250 | 3.250 | 3.250 | 4,621 | +0.15(+4.84%) |
May 08, 2019 | 3.040 | 3.210 | 3.040 | 3.100 | 27,873 | +0.05(+1.64%) |
May 07, 2019 | 3.010 | 3.050 | 2.980 | 3.050 | 18,852 | +0.05(+1.67%) |
May 06, 2019 | 3.000 | 3.080 | 2.990 | 3.000 | 27,410 | +0.05(+1.69%) |
May 03, 2019 | 2.950 | 3.090 | 2.730 | 2.950 | 69,039 | -0.05(-1.67%) |
May 02, 2019 | 3.270 | 3.270 | 3.000 | 3.000 | 53,684 | -0.33(-9.91%) |
May 01, 2019 | 3.210 | 3.350 | 3.210 | 3.330 | 22,233 | -0.01(-0.30%) |
Apr 30, 2019 | 3.300 | 3.400 | 3.160 | 3.340 | 46,153 | -0.06(-1.76%) |
Apr 29, 2019 | 3.350 | 3.450 | 3.300 | 3.400 | 24,175 | +0.06(+1.80%) |
Apr 26, 2019 | 3.450 | 3.470 | 3.300 | 3.340 | 14,513 | -0.06(-1.76%) |
Apr 25, 2019 | 3.320 | 3.420 | 3.300 | 3.400 | 12,137 | -0.12(-3.41%) |
Apr 24, 2019 | 3.490 | 3.720 | 3.270 | 3.520 | 101,906 | +0.02(+0.57%) |
Apr 23, 2019 | 3.490 | 3.500 | 3.430 | 3.500 | 13,040 | +0.08(+2.34%) |
Apr 22, 2019 | 3.840 | 3.840 | 3.330 | 3.420 | 36,745 | -0.25(-6.81%) |
Apr 18, 2019 | 3.670 | 3.670 | 3.670 | 0 | -0.28(-7.09%) | |
Apr 17, 2019 | 4.060 | 4.060 | 3.720 | 3.950 | 15,644 | +0.04(+1.02%) |
Apr 16, 2019 | 3.880 | 4.050 | 3.750 | 3.910 | 37,252 | -0.03(-0.76%) |
Apr 15, 2019 | 4.000 | 4.150 | 3.710 | 3.940 | 117,067 | +0.03(+0.77%) |
Apr 12, 2019 | 3.690 | 4.170 | 3.650 | 3.910 | 104,717 | +0.26(+7.12%) |
Apr 11, 2019 | 3.470 | 3.690 | 3.170 | 3.650 | 335,905 | +0.16(+4.58%) |
Apr 10, 2019 | 3.470 | 3.490 | 3.300 | 3.490 | 39,807 | +0.07(+2.05%) |
Apr 09, 2019 | 3.440 | 3.570 | 3.240 | 3.420 | 143,092 | +0.17(+5.23%) |
Apr 08, 2019 | 3.500 | 3.970 | 3.160 | 3.250 | 388,615 | -0.18(-5.25%) |
Apr 05, 2019 | 3.000 | 3.540 | 2.900 | 3.430 | 266,579 | +0.46(+15.49%) |
Apr 04, 2019 | 2.240 | 3.050 | 2.240 | 2.970 | 441,642 | +0.80(+36.87%) |
Apr 03, 2019 | 2.250 | 2.300 | 2.170 | 2.170 | 28,952 | -0.10(-4.41%) |
Apr 02, 2019 | 2.110 | 2.390 | 2.110 | 2.270 | 89,665 | +0.11(+5.09%) |