Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 4.124 | 4.133 | 4.057 | 4.104 | 397,805,824 | +0.02(+0.61%) |
Jun 27, 2019 | 4.066 | 4.099 | 4.030 | 4.079 | 444,876,448 | +0.10(+2.49%) |
Jun 26, 2019 | 3.914 | 4.042 | 3.901 | 3.980 | 583,898,688 | +0.19(+5.14%) |
Jun 25, 2019 | 3.820 | 3.896 | 3.783 | 3.786 | 310,989,536 | -0.03(-0.87%) |
Jun 24, 2019 | 3.814 | 3.845 | 3.767 | 3.819 | 282,895,328 | +0.03(+0.69%) |
Jun 21, 2019 | 3.836 | 3.886 | 3.786 | 3.793 | 434,578,912 | -0.06(-1.52%) |
Jun 20, 2019 | 3.918 | 3.932 | 3.837 | 3.851 | 350,124,992 | +0.02(+0.64%) |
Jun 19, 2019 | 3.856 | 3.868 | 3.800 | 3.827 | 331,291,744 | +0.01(+0.16%) |
Jun 18, 2019 | 3.686 | 3.876 | 3.675 | 3.821 | 581,300,736 | +0.20(+5.41%) |
Jun 17, 2019 | 3.613 | 3.662 | 3.590 | 3.624 | 275,908,000 | +0.01(+0.27%) |
Jun 14, 2019 | 3.611 | 3.636 | 3.570 | 3.615 | 394,564,672 | -0.09(-2.44%) |
Jun 13, 2019 | 3.676 | 3.724 | 3.658 | 3.705 | 307,677,920 | +0.05(+1.41%) |
Jun 12, 2019 | 3.724 | 3.730 | 3.638 | 3.654 | 358,799,872 | -0.11(-3.02%) |
Jun 11, 2019 | 3.770 | 3.808 | 3.728 | 3.767 | 383,881,024 | +0.06(+1.56%) |
Jun 10, 2019 | 3.693 | 3.778 | 3.693 | 3.709 | 402,750,048 | +0.07(+2.01%) |
Jun 07, 2019 | 3.599 | 3.671 | 3.580 | 3.636 | 348,980,416 | +0.04(+1.20%) |
Jun 06, 2019 | 3.535 | 3.618 | 3.532 | 3.593 | 407,822,752 | +0.06(+1.77%) |
Jun 05, 2019 | 3.648 | 3.653 | 3.494 | 3.531 | 511,624,512 | -0.04(-1.20%) |
Jun 04, 2019 | 3.408 | 3.579 | 3.386 | 3.574 | 641,679,424 | +0.21(+6.40%) |
Jun 03, 2019 | 3.397 | 3.436 | 3.314 | 3.359 | 478,577,376 | -0.03(-0.78%) |
May 31, 2019 | 3.427 | 3.460 | 3.384 | 3.385 | 389,854,976 | -0.09(-2.62%) |
May 30, 2019 | 3.506 | 3.542 | 3.438 | 3.477 | 393,774,368 | -0.03(-0.87%) |
May 29, 2019 | 3.534 | 3.569 | 3.472 | 3.507 | 559,825,536 | -0.07(-2.09%) |
May 28, 2019 | 3.645 | 3.678 | 3.580 | 3.582 | 427,920,416 | -0.05(-1.25%) |
May 24, 2019 | 3.701 | 3.736 | 3.621 | 3.627 | 357,721,728 | -0.05(-1.47%) |
May 23, 2019 | 3.741 | 3.741 | 3.621 | 3.682 | 591,650,368 | -0.12(-3.21%) |
May 22, 2019 | 3.836 | 3.862 | 3.793 | 3.804 | 325,803,968 | -0.07(-1.84%) |
May 21, 2019 | 3.854 | 3.891 | 3.815 | 3.875 | 361,745,568 | +0.08(+2.03%) |
May 20, 2019 | 3.812 | 3.868 | 3.767 | 3.798 | 571,950,336 | -0.11(-2.91%) |
May 17, 2019 | 3.961 | 4.091 | 3.872 | 3.912 | 1,022,461,696 | -0.09(-2.28%) |
May 16, 2019 | 3.982 | 4.046 | 3.940 | 4.003 | 775,974,848 | +0.02(+0.38%) |
May 15, 2019 | 3.993 | 4.025 | 3.934 | 3.988 | 502,111,904 | -0.06(-1.52%) |
May 14, 2019 | 4.000 | 4.085 | 3.961 | 4.049 | 510,499,392 | +0.09(+2.27%) |
May 13, 2019 | 4.086 | 4.109 | 3.944 | 3.960 | 656,767,424 | -0.26(-6.14%) |
May 10, 2019 | 4.222 | 4.288 | 4.098 | 4.219 | 569,715,328 | -0.03(-0.81%) |
May 09, 2019 | 4.277 | 4.287 | 4.133 | 4.253 | 660,066,240 | -0.09(-2.14%) |
May 08, 2019 | 4.298 | 4.427 | 4.286 | 4.346 | 419,159,296 | +0.02(+0.47%) |
May 07, 2019 | 4.446 | 4.446 | 4.278 | 4.326 | 555,170,880 | -0.17(-3.75%) |
May 06, 2019 | 4.386 | 4.507 | 4.348 | 4.495 | 422,123,648 | -0.08(-1.73%) |
May 03, 2019 | 4.586 | 4.596 | 4.512 | 4.573 | 336,949,728 | -0.00(-0.10%) |
May 02, 2019 | 4.520 | 4.620 | 4.476 | 4.578 | 394,706,336 | +0.07(+1.51%) |
May 01, 2019 | 4.576 | 4.618 | 4.510 | 4.510 | 354,270,592 | -0.01(-0.29%) |
Apr 30, 2019 | 4.449 | 4.549 | 4.430 | 4.523 | 362,808,448 | +0.04(+0.93%) |
Apr 29, 2019 | 4.459 | 4.510 | 4.386 | 4.482 | 391,936,672 | +0.03(+0.70%) |
Apr 26, 2019 | 4.516 | 4.520 | 4.331 | 4.451 | 869,322,688 | -0.22(-4.72%) |
Apr 25, 2019 | 4.737 | 4.759 | 4.591 | 4.671 | 498,512,832 | -0.11(-2.23%) |
Apr 24, 2019 | 4.775 | 4.818 | 4.714 | 4.777 | 317,971,872 | +0.01(+0.26%) |
Apr 23, 2019 | 4.723 | 4.796 | 4.713 | 4.765 | 346,687,456 | +0.05(+1.17%) |
Apr 22, 2019 | 4.632 | 4.726 | 4.600 | 4.710 | 279,828,416 | +0.05(+1.16%) |
Apr 18, 2019 | 4.687 | 4.721 | 4.628 | 4.656 | 381,134,752 | -0.02(-0.53%) |
Apr 17, 2019 | 4.739 | 4.760 | 4.658 | 4.680 | 316,388,672 | -0.02(-0.49%) |
Apr 16, 2019 | 4.655 | 4.722 | 4.622 | 4.703 | 394,946,720 | +0.09(+1.90%) |
Apr 15, 2019 | 4.736 | 4.746 | 4.576 | 4.616 | 440,040,704 | -0.13(-2.79%) |
Apr 12, 2019 | 4.826 | 4.830 | 4.740 | 4.748 | 471,885,696 | -0.04(-0.80%) |
Apr 11, 2019 | 4.803 | 4.835 | 4.737 | 4.787 | 374,428,448 | -0.01(-0.29%) |
Apr 10, 2019 | 4.729 | 4.827 | 4.724 | 4.801 | 444,549,632 | +0.07(+1.50%) |
Apr 09, 2019 | 4.759 | 4.770 | 4.687 | 4.730 | 439,944,448 | -0.06(-1.25%) |
Apr 08, 2019 | 4.741 | 4.818 | 4.717 | 4.789 | 424,098,368 | +0.02(+0.37%) |
Apr 05, 2019 | 4.748 | 4.789 | 4.711 | 4.772 | 481,929,568 | +0.07(+1.43%) |
Apr 04, 2019 | 4.698 | 4.747 | 4.641 | 4.705 | 457,486,400 | -0.01(-0.19%) |
Apr 03, 2019 | 4.623 | 4.773 | 4.618 | 4.714 | 788,930,752 | +0.14(+3.07%) |
Apr 02, 2019 | 4.579 | 4.618 | 4.536 | 4.573 | 440,659,616 | +0.02(+0.39%) |