Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 3.530 | 3.720 | 3.480 | 3.600 | 818,100 | +0.05(+1.41%) |
Jun 27, 2019 | 3.780 | 3.830 | 3.500 | 3.550 | 244,782 | -0.22(-5.84%) |
Jun 26, 2019 | 3.670 | 3.810 | 3.550 | 3.770 | 231,090 | +0.11(+3.01%) |
Jun 25, 2019 | 3.670 | 3.730 | 3.589 | 3.660 | 177,499 | +0.02(+0.55%) |
Jun 24, 2019 | 3.890 | 3.890 | 3.570 | 3.640 | 376,271 | -0.29(-7.38%) |
Jun 21, 2019 | 3.790 | 3.940 | 3.600 | 3.930 | 879,200 | +0.12(+3.15%) |
Jun 20, 2019 | 3.950 | 4.030 | 3.795 | 3.810 | 259,831 | -0.09(-2.31%) |
Jun 19, 2019 | 3.980 | 4.010 | 3.820 | 3.900 | 233,637 | -0.07(-1.76%) |
Jun 18, 2019 | 4.140 | 4.180 | 3.940 | 3.970 | 203,052 | -0.13(-3.17%) |
Jun 17, 2019 | 4.110 | 4.180 | 4.060 | 4.100 | 87,748 | -0.03(-0.73%) |
Jun 14, 2019 | 4.160 | 4.220 | 4.050 | 4.130 | 159,300 | -0.03(-0.72%) |
Jun 13, 2019 | 4.230 | 4.310 | 4.110 | 4.160 | 91,641 | -0.05(-1.19%) |
Jun 12, 2019 | 4.120 | 4.210 | 4.080 | 4.210 | 61,299 | +0.06(+1.45%) |
Jun 11, 2019 | 4.210 | 4.230 | 4.100 | 4.150 | 108,194 | -0.03(-0.72%) |
Jun 10, 2019 | 4.160 | 4.240 | 4.080 | 4.180 | 141,849 | +0.19(+4.76%) |
Jun 07, 2019 | 3.900 | 4.040 | 3.850 | 3.990 | 194,700 | +0.13(+3.37%) |
Jun 06, 2019 | 4.120 | 4.120 | 3.810 | 3.860 | 270,511 | -0.26(-6.31%) |
Jun 05, 2019 | 4.300 | 4.310 | 4.080 | 4.120 | 165,508 | -0.17(-3.96%) |
Jun 04, 2019 | 4.250 | 4.320 | 4.160 | 4.290 | 183,052 | +0.12(+2.88%) |
Jun 03, 2019 | 4.320 | 4.360 | 4.140 | 4.170 | 168,746 | -0.15(-3.47%) |
May 31, 2019 | 4.310 | 4.420 | 4.280 | 4.320 | 162,100 | -0.03(-0.69%) |
May 30, 2019 | 4.210 | 4.380 | 4.200 | 4.350 | 204,285 | +0.14(+3.33%) |
May 29, 2019 | 4.310 | 4.360 | 4.190 | 4.210 | 365,105 | -0.11(-2.55%) |
May 28, 2019 | 4.410 | 4.490 | 4.230 | 4.320 | 355,299 | -0.12(-2.70%) |
May 24, 2019 | 4.470 | 4.560 | 4.260 | 4.440 | 325,700 | -0.02(-0.45%) |
May 23, 2019 | 4.860 | 4.860 | 4.430 | 4.460 | 397,075 | -0.42(-8.61%) |
May 22, 2019 | 5.080 | 5.130 | 4.870 | 4.880 | 352,722 | -0.21(-4.13%) |
May 21, 2019 | 5.170 | 5.170 | 5.080 | 5.090 | 126,137 | -0.05(-0.97%) |
May 20, 2019 | 5.150 | 5.160 | 5.000 | 5.140 | 171,240 | -0.03(-0.58%) |
May 17, 2019 | 5.200 | 5.320 | 5.140 | 5.170 | 129,200 | -0.10(-1.90%) |
May 16, 2019 | 5.270 | 5.440 | 5.240 | 5.270 | 337,383 | +0.01(+0.19%) |
May 15, 2019 | 5.210 | 5.360 | 5.150 | 5.260 | 263,716 | -0.01(-0.19%) |
May 14, 2019 | 5.160 | 5.340 | 5.120 | 5.270 | 166,755 | +0.15(+2.93%) |
May 13, 2019 | 5.150 | 5.160 | 4.695 | 5.120 | 351,424 | -0.16(-3.03%) |
May 10, 2019 | 5.430 | 5.480 | 5.230 | 5.280 | 125,400 | -0.19(-3.47%) |
May 09, 2019 | 5.340 | 5.490 | 5.220 | 5.470 | 200,947 | +0.04(+0.74%) |
May 08, 2019 | 5.380 | 5.540 | 5.330 | 5.430 | 379,647 | +0.04(+0.74%) |
May 07, 2019 | 5.590 | 5.620 | 5.310 | 5.390 | 244,094 | -0.17(-3.06%) |
May 06, 2019 | 5.520 | 5.650 | 5.150 | 5.560 | 412,810 | +0.05(+0.91%) |
May 03, 2019 | 5.220 | 5.570 | 5.190 | 5.510 | 378,600 | +0.36(+6.99%) |
May 02, 2019 | 5.080 | 5.240 | 5.070 | 5.150 | 252,800 | +0.06(+1.18%) |
May 01, 2019 | 5.160 | 5.160 | 4.970 | 5.090 | 328,767 | -0.07(-1.36%) |
Apr 30, 2019 | 5.260 | 5.260 | 5.120 | 5.160 | 208,951 | -0.10(-1.90%) |
Apr 29, 2019 | 5.350 | 5.400 | 5.220 | 5.260 | 126,794 | -0.03(-0.57%) |
Apr 26, 2019 | 5.120 | 5.310 | 5.100 | 5.290 | 86,600 | +0.14(+2.72%) |
Apr 25, 2019 | 5.200 | 5.220 | 5.070 | 5.150 | 141,840 | -0.09(-1.72%) |
Apr 24, 2019 | 5.090 | 5.280 | 5.080 | 5.240 | 176,530 | +0.16(+3.15%) |
Apr 23, 2019 | 5.100 | 5.160 | 5.060 | 5.080 | 378,164 | -0.04(-0.78%) |
Apr 22, 2019 | 5.150 | 5.230 | 5.060 | 5.120 | 141,377 | -0.05(-0.97%) |
Apr 18, 2019 | 5.190 | 5.240 | 5.110 | 5.170 | 127,600 | +0.01(+0.19%) |
Apr 17, 2019 | 5.270 | 5.320 | 5.140 | 5.160 | 179,874 | -0.07(-1.34%) |
Apr 16, 2019 | 5.200 | 5.330 | 5.150 | 5.230 | 212,902 | +0.05(+0.97%) |
Apr 15, 2019 | 5.150 | 5.270 | 5.120 | 5.180 | 193,405 | +0.03(+0.58%) |
Apr 12, 2019 | 5.090 | 5.280 | 5.030 | 5.150 | 265,600 | +0.14(+2.79%) |
Apr 11, 2019 | 5.080 | 5.150 | 4.980 | 5.010 | 208,752 | -0.09(-1.76%) |
Apr 10, 2019 | 5.100 | 5.200 | 5.050 | 5.100 | 160,313 | -0.03(-0.58%) |
Apr 09, 2019 | 5.340 | 5.340 | 5.030 | 5.130 | 413,469 | -0.26(-4.82%) |
Apr 08, 2019 | 5.250 | 5.401 | 5.250 | 5.390 | 279,463 | +0.14(+2.67%) |
Apr 05, 2019 | 5.200 | 5.315 | 5.170 | 5.250 | 392,800 | +0.05(+0.96%) |
Apr 04, 2019 | 5.210 | 5.390 | 5.190 | 5.200 | 237,614 | +0.00(+0.00%) |
Apr 03, 2019 | 5.360 | 5.470 | 5.170 | 5.200 | 473,303 | -0.09(-1.70%) |
Apr 02, 2019 | 5.300 | 5.457 | 5.250 | 5.290 | 205,230 | -0.01(-0.19%) |