Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 4.214 | 4.263 | 4.204 | 4.243 | 1,858,398 | +0.00(+0.00%) |
Jun 27, 2019 | 4.224 | 4.263 | 4.219 | 4.243 | 1,279,080 | -0.02(-0.46%) |
Jun 26, 2019 | 4.273 | 4.292 | 4.253 | 4.263 | 988,992 | +0.02(+0.46%) |
Jun 25, 2019 | 4.253 | 4.292 | 4.234 | 4.243 | 966,809 | +0.00(+0.00%) |
Jun 24, 2019 | 4.224 | 4.273 | 4.224 | 4.243 | 1,513,937 | +0.01(+0.23%) |
Jun 21, 2019 | 4.243 | 4.283 | 4.234 | 4.234 | 14,807,904 | -0.05(-1.14%) |
Jun 20, 2019 | 4.283 | 4.302 | 4.263 | 4.283 | 2,394,983 | -0.01(-0.23%) |
Jun 19, 2019 | 4.361 | 4.361 | 4.243 | 4.292 | 3,219,078 | -0.13(-2.88%) |
Jun 18, 2019 | 4.410 | 4.439 | 4.400 | 4.420 | 2,584,489 | +0.01(+0.22%) |
Jun 17, 2019 | 4.459 | 4.479 | 4.390 | 4.410 | 3,590,469 | -0.06(-1.32%) |
Jun 14, 2019 | 4.479 | 4.508 | 4.459 | 4.469 | 1,214,816 | -0.04(-0.87%) |
Jun 13, 2019 | 4.449 | 4.518 | 4.434 | 4.508 | 1,189,553 | +0.07(+1.55%) |
Jun 12, 2019 | 4.439 | 4.459 | 4.420 | 4.439 | 300,271 | +0.01(+0.22%) |
Jun 11, 2019 | 4.430 | 4.459 | 4.420 | 4.430 | 900,923 | +0.03(+0.67%) |
Jun 10, 2019 | 4.459 | 4.464 | 4.371 | 4.400 | 1,164,423 | -0.02(-0.44%) |
Jun 07, 2019 | 4.420 | 4.454 | 4.415 | 4.420 | 776,135 | +0.06(+1.35%) |
Jun 06, 2019 | 4.361 | 4.371 | 4.327 | 4.361 | 1,001,992 | +0.00(+0.00%) |
Jun 05, 2019 | 4.430 | 4.430 | 4.336 | 4.361 | 1,231,889 | -0.03(-0.67%) |
Jun 04, 2019 | 4.410 | 4.459 | 4.341 | 4.390 | 1,001,630 | +0.04(+0.90%) |
Jun 03, 2019 | 4.400 | 4.449 | 4.351 | 4.351 | 1,336,908 | +0.02(+0.45%) |
May 31, 2019 | 4.312 | 4.381 | 4.312 | 4.332 | 895,423 | -0.03(-0.67%) |
May 30, 2019 | 4.332 | 4.381 | 4.332 | 4.361 | 1,377,351 | +0.05(+1.14%) |
May 29, 2019 | 4.312 | 4.322 | 4.253 | 4.312 | 2,495,652 | +0.06(+1.38%) |
May 28, 2019 | 4.351 | 4.371 | 4.253 | 4.253 | 6,884,107 | -0.10(-2.25%) |
May 24, 2019 | 4.371 | 4.390 | 4.332 | 4.351 | 1,152,162 | +0.02(+0.45%) |
May 23, 2019 | 4.351 | 4.351 | 4.312 | 4.332 | 801,309 | -0.04(-0.90%) |
May 22, 2019 | 4.341 | 4.420 | 4.341 | 4.371 | 1,422,410 | -0.02(-0.45%) |
May 21, 2019 | 4.449 | 4.449 | 4.351 | 4.390 | 1,704,198 | -0.10(-2.18%) |
May 20, 2019 | 4.459 | 4.532 | 4.420 | 4.488 | 2,566,487 | +0.11(+2.46%) |
May 17, 2019 | 4.381 | 4.425 | 4.361 | 4.381 | 1,707,988 | -0.03(-0.67%) |
May 16, 2019 | 4.341 | 4.430 | 4.341 | 4.410 | 3,762,184 | +0.08(+1.81%) |
May 15, 2019 | 4.263 | 4.351 | 4.263 | 4.332 | 2,343,367 | +0.04(+0.91%) |
May 14, 2019 | 4.302 | 4.312 | 4.273 | 4.292 | 1,963,836 | -0.02(-0.45%) |
May 13, 2019 | 4.371 | 4.371 | 4.273 | 4.312 | 2,974,512 | -0.11(-2.44%) |
May 10, 2019 | 4.410 | 4.430 | 4.361 | 4.420 | 1,573,189 | +0.01(+0.22%) |
May 09, 2019 | 4.400 | 4.420 | 4.341 | 4.410 | 1,760,418 | -0.05(-1.10%) |
May 08, 2019 | 4.371 | 4.469 | 4.322 | 4.459 | 3,674,403 | +0.10(+2.25%) |
May 07, 2019 | 4.381 | 4.400 | 4.322 | 4.361 | 1,172,468 | -0.04(-0.89%) |
May 06, 2019 | 4.302 | 4.410 | 4.283 | 4.400 | 799,486 | +0.08(+1.81%) |
May 03, 2019 | 4.390 | 4.425 | 4.283 | 4.322 | 2,370,346 | -0.08(-1.78%) |
May 02, 2019 | 4.420 | 4.454 | 4.381 | 4.400 | 1,394,395 | -0.06(-1.32%) |
May 01, 2019 | 4.469 | 4.498 | 4.459 | 4.459 | 749,043 | -0.02(-0.44%) |
Apr 30, 2019 | 4.459 | 4.508 | 4.430 | 4.479 | 1,051,884 | +0.04(+0.88%) |
Apr 29, 2019 | 4.420 | 4.439 | 4.400 | 4.439 | 649,625 | +0.04(+0.89%) |
Apr 26, 2019 | 4.371 | 4.420 | 4.361 | 4.400 | 1,365,431 | +0.03(+0.67%) |
Apr 25, 2019 | 4.390 | 4.390 | 4.336 | 4.371 | 662,812 | +0.02(+0.45%) |
Apr 24, 2019 | 4.390 | 4.390 | 4.332 | 4.351 | 916,740 | -0.03(-0.67%) |
Apr 23, 2019 | 4.341 | 4.381 | 4.332 | 4.381 | 1,650,442 | +0.06(+1.36%) |
Apr 22, 2019 | 4.299 | 4.336 | 4.253 | 4.322 | 784,058 | +0.02(+0.46%) |
Apr 18, 2019 | 4.243 | 4.322 | 4.243 | 4.302 | 1,840,337 | +0.14(+3.29%) |
Apr 17, 2019 | 4.145 | 4.214 | 4.145 | 4.165 | 847,403 | +0.01(+0.24%) |
Apr 16, 2019 | 4.214 | 4.248 | 4.136 | 4.155 | 1,667,718 | -0.15(-3.42%) |
Apr 15, 2019 | 4.322 | 4.332 | 4.253 | 4.302 | 1,562,585 | +0.06(+1.39%) |
Apr 12, 2019 | 4.253 | 4.253 | 4.214 | 4.243 | 848,483 | +0.02(+0.46%) |
Apr 11, 2019 | 4.234 | 4.253 | 4.194 | 4.224 | 1,687,244 | +0.01(+0.23%) |
Apr 10, 2019 | 4.263 | 4.273 | 4.175 | 4.214 | 1,923,871 | +0.04(+0.94%) |
Apr 09, 2019 | 4.116 | 4.204 | 4.116 | 4.175 | 2,067,625 | +0.16(+3.90%) |
Apr 08, 2019 | 3.969 | 4.038 | 3.969 | 4.018 | 1,045,111 | +0.03(+0.74%) |
Apr 05, 2019 | 3.940 | 4.008 | 3.930 | 3.989 | 617,459 | +0.05(+1.24%) |
Apr 04, 2019 | 3.940 | 3.954 | 3.920 | 3.940 | 724,163 | -0.03(-0.74%) |
Apr 03, 2019 | 3.998 | 4.003 | 3.959 | 3.969 | 358,818 | +0.00(+0.00%) |
Apr 02, 2019 | 3.979 | 3.998 | 3.959 | 3.969 | 904,257 | +0.00(+0.00%) |