Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 3.295 | 3.558 | 3.295 | 3.373 | 3,349,915 | +0.08(+2.37%) |
Jun 27, 2019 | 3.198 | 3.354 | 3.183 | 3.295 | 708,733 | +0.16(+4.97%) |
Jun 26, 2019 | 3.256 | 3.354 | 3.139 | 3.139 | 416,961 | -0.08(-2.42%) |
Jun 25, 2019 | 3.305 | 3.383 | 3.217 | 3.217 | 605,793 | -0.11(-3.23%) |
Jun 24, 2019 | 3.363 | 3.490 | 3.246 | 3.324 | 672,561 | -0.02(-0.58%) |
Jun 21, 2019 | 3.344 | 3.383 | 3.266 | 3.344 | 713,127 | -0.02(-0.58%) |
Jun 20, 2019 | 3.480 | 3.617 | 3.344 | 3.363 | 539,023 | -0.05(-1.43%) |
Jun 19, 2019 | 3.461 | 3.539 | 3.412 | 3.412 | 432,499 | -0.03(-0.85%) |
Jun 18, 2019 | 3.490 | 3.680 | 3.402 | 3.441 | 351,838 | +0.01(+0.28%) |
Jun 17, 2019 | 3.480 | 3.510 | 3.383 | 3.432 | 387,662 | -0.02(-0.57%) |
Jun 14, 2019 | 3.578 | 3.656 | 3.393 | 3.451 | 389,799 | -0.13(-3.54%) |
Jun 13, 2019 | 3.890 | 3.890 | 3.548 | 3.578 | 460,351 | -0.29(-7.56%) |
Jun 12, 2019 | 3.860 | 3.890 | 3.685 | 3.870 | 460,794 | -0.01(-0.25%) |
Jun 11, 2019 | 4.007 | 4.155 | 3.870 | 3.880 | 590,146 | -0.08(-1.97%) |
Jun 10, 2019 | 3.665 | 3.994 | 3.656 | 3.958 | 589,753 | +0.34(+9.43%) |
Jun 07, 2019 | 3.266 | 3.734 | 3.237 | 3.617 | 576,492 | +0.37(+11.41%) |
Jun 06, 2019 | 3.461 | 3.500 | 3.168 | 3.246 | 414,944 | -0.22(-6.46%) |
Jun 05, 2019 | 3.626 | 3.695 | 3.441 | 3.470 | 298,496 | -0.12(-3.26%) |
Jun 04, 2019 | 3.597 | 3.792 | 3.529 | 3.587 | 602,896 | +0.01(+0.27%) |
Jun 03, 2019 | 3.587 | 3.700 | 3.529 | 3.578 | 400,686 | -0.02(-0.54%) |
May 31, 2019 | 3.607 | 3.607 | 3.393 | 3.597 | 448,679 | -0.06(-1.60%) |
May 30, 2019 | 3.704 | 3.802 | 3.626 | 3.656 | 335,239 | -0.06(-1.57%) |
May 29, 2019 | 3.724 | 3.821 | 3.628 | 3.714 | 371,629 | -0.05(-1.30%) |
May 28, 2019 | 4.104 | 4.143 | 3.753 | 3.763 | 576,507 | -0.33(-8.10%) |
May 24, 2019 | 3.938 | 4.182 | 3.899 | 4.094 | 399,749 | +0.24(+6.33%) |
May 23, 2019 | 4.241 | 4.252 | 3.768 | 3.851 | 714,616 | -0.44(-10.23%) |
May 22, 2019 | 4.338 | 4.367 | 4.241 | 4.289 | 381,768 | -0.07(-1.57%) |
May 21, 2019 | 4.514 | 4.553 | 4.348 | 4.358 | 273,970 | -0.15(-3.25%) |
May 20, 2019 | 4.426 | 4.523 | 4.348 | 4.504 | 277,375 | +0.01(+0.22%) |
May 17, 2019 | 4.660 | 4.709 | 4.465 | 4.494 | 301,992 | -0.23(-4.95%) |
May 16, 2019 | 4.952 | 4.953 | 4.655 | 4.728 | 231,894 | -0.19(-3.96%) |
May 15, 2019 | 4.523 | 4.952 | 4.523 | 4.923 | 281,950 | +0.35(+7.68%) |
May 14, 2019 | 4.455 | 4.631 | 4.387 | 4.572 | 234,425 | +0.16(+3.53%) |
May 13, 2019 | 4.572 | 4.611 | 4.387 | 4.416 | 378,257 | -0.29(-6.21%) |
May 10, 2019 | 4.338 | 4.894 | 4.319 | 4.709 | 289,990 | +0.34(+7.81%) |
May 09, 2019 | 4.553 | 4.582 | 4.221 | 4.367 | 573,371 | -0.34(-7.25%) |
May 08, 2019 | 4.728 | 4.845 | 4.650 | 4.709 | 293,049 | -0.02(-0.41%) |
May 07, 2019 | 4.787 | 4.835 | 4.587 | 4.728 | 202,117 | -0.11(-2.22%) |
May 06, 2019 | 4.718 | 4.884 | 4.650 | 4.835 | 186,003 | -0.03(-0.60%) |
May 03, 2019 | 4.689 | 4.894 | 4.601 | 4.865 | 289,272 | +0.20(+4.39%) |
May 02, 2019 | 4.689 | 4.806 | 4.562 | 4.660 | 269,747 | -0.03(-0.62%) |
May 01, 2019 | 4.855 | 4.952 | 4.647 | 4.689 | 347,513 | -0.14(-2.83%) |
Apr 30, 2019 | 5.001 | 5.099 | 4.806 | 4.826 | 388,341 | -0.18(-3.51%) |
Apr 29, 2019 | 4.991 | 5.099 | 4.972 | 5.001 | 258,062 | +0.03(+0.59%) |
Apr 26, 2019 | 4.943 | 5.050 | 4.767 | 4.972 | 420,470 | +0.02(+0.39%) |
Apr 25, 2019 | 5.410 | 5.410 | 4.938 | 4.952 | 395,272 | -0.53(-9.61%) |
Apr 24, 2019 | 5.713 | 5.713 | 5.376 | 5.479 | 390,495 | -0.25(-4.42%) |
Apr 23, 2019 | 5.713 | 5.810 | 5.537 | 5.732 | 260,750 | -0.08(-1.34%) |
Apr 22, 2019 | 5.995 | 6.137 | 5.761 | 5.810 | 347,593 | -0.19(-3.09%) |
Apr 18, 2019 | 5.908 | 6.073 | 5.771 | 5.995 | 410,930 | +0.07(+1.15%) |
Apr 17, 2019 | 5.810 | 6.103 | 5.771 | 5.927 | 416,491 | +0.09(+1.50%) |
Apr 16, 2019 | 5.771 | 5.917 | 5.625 | 5.839 | 310,555 | +0.10(+1.70%) |
Apr 15, 2019 | 5.654 | 5.849 | 5.488 | 5.742 | 305,813 | +0.11(+1.90%) |
Apr 12, 2019 | 5.674 | 5.966 | 5.547 | 5.635 | 354,409 | +0.02(+0.35%) |
Apr 11, 2019 | 5.566 | 5.752 | 5.527 | 5.615 | 297,912 | +0.05(+0.88%) |
Apr 10, 2019 | 5.420 | 5.635 | 5.420 | 5.566 | 286,290 | +0.14(+2.51%) |
Apr 09, 2019 | 5.625 | 5.644 | 5.313 | 5.430 | 304,607 | -0.26(-4.62%) |
Apr 08, 2019 | 5.654 | 5.730 | 5.527 | 5.693 | 342,648 | +0.01(+0.17%) |
Apr 05, 2019 | 5.732 | 5.830 | 5.615 | 5.683 | 241,265 | -0.07(-1.19%) |
Apr 04, 2019 | 5.518 | 5.752 | 5.262 | 5.752 | 435,787 | +0.13(+2.25%) |
Apr 03, 2019 | 5.518 | 5.849 | 5.518 | 5.625 | 538,833 | +0.16(+2.85%) |
Apr 02, 2019 | 5.229 | 5.507 | 5.220 | 5.469 | 583,271 | +0.18(+3.45%) |