Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 4.036 | 4.056 | 4.005 | 4.044 | 290,227 | +0.01(+0.19%) |
Jun 27, 2019 | 4.083 | 4.098 | 4.036 | 4.036 | 168,789 | +0.00(+0.00%) |
Jun 26, 2019 | 4.083 | 4.091 | 4.028 | 4.036 | 132,716 | -0.01(-0.19%) |
Jun 25, 2019 | 4.067 | 4.091 | 4.044 | 4.044 | 110,374 | -0.06(-1.52%) |
Jun 24, 2019 | 4.161 | 4.161 | 4.098 | 4.106 | 97,472 | -0.02(-0.56%) |
Jun 21, 2019 | 4.137 | 4.137 | 4.067 | 4.129 | 454,950 | -0.01(-0.19%) |
Jun 20, 2019 | 4.215 | 4.215 | 4.106 | 4.137 | 247,639 | -0.01(-0.19%) |
Jun 19, 2019 | 4.122 | 4.145 | 4.091 | 4.145 | 294,660 | +0.09(+2.30%) |
Jun 18, 2019 | 4.028 | 4.067 | 4.024 | 4.052 | 147,140 | +0.05(+1.17%) |
Jun 17, 2019 | 4.059 | 4.059 | 3.982 | 4.005 | 217,458 | -0.08(-1.90%) |
Jun 14, 2019 | 4.083 | 4.091 | 4.036 | 4.083 | 58,636 | -0.02(-0.38%) |
Jun 13, 2019 | 4.067 | 4.098 | 4.054 | 4.098 | 81,408 | +0.09(+2.13%) |
Jun 12, 2019 | 3.982 | 4.028 | 3.963 | 4.013 | 78,260 | +0.06(+1.57%) |
Jun 11, 2019 | 4.005 | 4.005 | 3.943 | 3.951 | 156,116 | -0.03(-0.78%) |
Jun 10, 2019 | 4.028 | 4.044 | 3.974 | 3.982 | 104,948 | -0.06(-1.54%) |
Jun 07, 2019 | 4.044 | 4.044 | 4.021 | 4.044 | 133,218 | +0.05(+1.36%) |
Jun 06, 2019 | 3.997 | 4.013 | 3.982 | 3.989 | 96,507 | -0.14(-3.39%) |
Jun 05, 2019 | 4.067 | 4.153 | 4.059 | 4.129 | 451,890 | +0.22(+5.52%) |
Jun 04, 2019 | 3.852 | 3.913 | 3.836 | 3.913 | 168,307 | +0.05(+1.39%) |
Jun 03, 2019 | 3.836 | 3.867 | 3.783 | 3.859 | 352,544 | +0.02(+0.40%) |
May 31, 2019 | 3.882 | 3.921 | 3.844 | 3.844 | 171,174 | -0.08(-2.15%) |
May 30, 2019 | 3.882 | 3.929 | 3.867 | 3.929 | 207,109 | -0.05(-1.16%) |
May 29, 2019 | 3.959 | 4.021 | 3.936 | 3.975 | 168,034 | -0.09(-2.27%) |
May 28, 2019 | 4.075 | 4.105 | 4.067 | 4.067 | 121,455 | -0.01(-0.19%) |
May 24, 2019 | 4.059 | 4.113 | 4.059 | 4.075 | 123,828 | +0.03(+0.76%) |
May 23, 2019 | 4.052 | 4.075 | 4.029 | 4.044 | 86,700 | -0.02(-0.57%) |
May 22, 2019 | 4.036 | 4.075 | 4.021 | 4.067 | 72,646 | +0.05(+1.15%) |
May 21, 2019 | 4.029 | 4.051 | 4.005 | 4.021 | 143,016 | -0.08(-1.88%) |
May 20, 2019 | 4.098 | 4.136 | 4.075 | 4.098 | 54,814 | -0.03(-0.75%) |
May 17, 2019 | 4.136 | 4.167 | 4.128 | 4.128 | 87,148 | -0.04(-0.92%) |
May 16, 2019 | 4.182 | 4.190 | 4.147 | 4.167 | 127,379 | -0.02(-0.37%) |
May 15, 2019 | 4.144 | 4.190 | 4.144 | 4.182 | 82,773 | +0.02(+0.55%) |
May 14, 2019 | 4.136 | 4.175 | 4.136 | 4.159 | 77,958 | +0.05(+1.31%) |
May 13, 2019 | 4.167 | 4.175 | 4.098 | 4.105 | 194,225 | -0.12(-2.73%) |
May 10, 2019 | 4.198 | 4.244 | 4.167 | 4.221 | 163,890 | +0.00(+0.00%) |
May 09, 2019 | 4.205 | 4.228 | 4.159 | 4.221 | 162,821 | -0.01(-0.18%) |
May 08, 2019 | 4.213 | 4.259 | 4.159 | 4.228 | 178,350 | +0.04(+0.92%) |
May 07, 2019 | 4.167 | 4.213 | 4.136 | 4.190 | 377,990 | +0.26(+6.65%) |
May 06, 2019 | 3.859 | 3.936 | 3.852 | 3.929 | 246,215 | -0.06(-1.54%) |
May 03, 2019 | 3.975 | 3.998 | 3.975 | 3.990 | 122,527 | +0.05(+1.17%) |
May 02, 2019 | 3.967 | 3.967 | 3.913 | 3.944 | 166,555 | -0.02(-0.58%) |
May 01, 2019 | 4.013 | 4.021 | 3.967 | 3.967 | 93,913 | -0.09(-2.27%) |
Apr 30, 2019 | 4.128 | 4.136 | 4.036 | 4.059 | 246,197 | -0.13(-3.12%) |
Apr 29, 2019 | 4.167 | 4.198 | 4.159 | 4.190 | 245,449 | -0.05(-1.09%) |
Apr 26, 2019 | 4.221 | 4.244 | 4.198 | 4.236 | 191,856 | +0.02(+0.36%) |
Apr 25, 2019 | 4.228 | 4.228 | 4.190 | 4.221 | 99,801 | +0.01(+0.18%) |
Apr 24, 2019 | 4.198 | 4.228 | 4.198 | 4.213 | 163,769 | +0.02(+0.37%) |
Apr 23, 2019 | 4.252 | 4.252 | 4.198 | 4.198 | 151,698 | -0.06(-1.44%) |
Apr 22, 2019 | 4.205 | 4.259 | 4.205 | 4.259 | 91,765 | +0.05(+1.09%) |
Apr 18, 2019 | 4.213 | 4.221 | 4.197 | 4.213 | 62,824 | +0.00(+0.00%) |
Apr 17, 2019 | 4.252 | 4.280 | 4.198 | 4.213 | 103,708 | +0.02(+0.55%) |
Apr 16, 2019 | 4.205 | 4.221 | 4.175 | 4.190 | 135,880 | -0.01(-0.18%) |
Apr 15, 2019 | 4.228 | 4.244 | 4.175 | 4.198 | 276,445 | +0.09(+2.25%) |
Apr 12, 2019 | 4.082 | 4.113 | 4.075 | 4.105 | 114,983 | +0.04(+0.95%) |
Apr 11, 2019 | 4.121 | 4.121 | 4.052 | 4.067 | 110,196 | -0.03(-0.75%) |
Apr 10, 2019 | 4.136 | 4.152 | 4.079 | 4.098 | 84,009 | -0.02(-0.37%) |
Apr 09, 2019 | 4.105 | 4.128 | 4.052 | 4.113 | 445,039 | -0.02(-0.37%) |
Apr 08, 2019 | 4.159 | 4.162 | 4.098 | 4.128 | 253,800 | +0.07(+1.70%) |
Apr 05, 2019 | 4.029 | 4.082 | 4.013 | 4.059 | 119,666 | +0.03(+0.76%) |
Apr 04, 2019 | 4.021 | 4.052 | 3.998 | 4.029 | 200,008 | +0.02(+0.38%) |
Apr 03, 2019 | 4.029 | 4.052 | 4.005 | 4.013 | 210,955 | -0.05(-1.32%) |
Apr 02, 2019 | 4.044 | 4.075 | 4.021 | 4.067 | 398,519 | -0.04(-0.94%) |