Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 4.391 | 4.576 | 4.361 | 4.488 | 1,381,201 | +0.10(+2.22%) |
Jun 27, 2019 | 4.332 | 4.430 | 4.332 | 4.391 | 299,888 | +0.06(+1.35%) |
Jun 26, 2019 | 4.303 | 4.439 | 4.244 | 4.332 | 211,120 | +0.12(+2.78%) |
Jun 25, 2019 | 4.108 | 4.239 | 4.069 | 4.215 | 162,352 | +0.10(+2.37%) |
Jun 24, 2019 | 4.312 | 4.351 | 4.098 | 4.117 | 132,511 | -0.20(-4.52%) |
Jun 21, 2019 | 4.332 | 4.371 | 4.264 | 4.312 | 205,704 | -0.06(-1.34%) |
Jun 20, 2019 | 4.371 | 4.443 | 4.327 | 4.371 | 156,433 | +0.09(+2.05%) |
Jun 19, 2019 | 4.371 | 4.478 | 4.273 | 4.283 | 257,652 | -0.12(-2.66%) |
Jun 18, 2019 | 4.312 | 4.488 | 4.312 | 4.400 | 303,185 | +0.17(+3.92%) |
Jun 17, 2019 | 4.098 | 4.244 | 4.062 | 4.234 | 270,548 | +0.16(+3.83%) |
Jun 14, 2019 | 4.244 | 4.264 | 4.078 | 4.078 | 184,385 | -0.20(-4.57%) |
Jun 13, 2019 | 4.186 | 4.332 | 4.186 | 4.273 | 231,613 | +0.17(+4.04%) |
Jun 12, 2019 | 4.293 | 4.293 | 4.059 | 4.108 | 279,313 | -0.23(-5.39%) |
Jun 11, 2019 | 4.264 | 4.410 | 4.187 | 4.342 | 190,040 | +0.16(+3.73%) |
Jun 10, 2019 | 4.244 | 4.254 | 4.176 | 4.186 | 168,510 | -0.03(-0.69%) |
Jun 07, 2019 | 4.147 | 4.293 | 4.127 | 4.215 | 350,117 | +0.09(+2.13%) |
Jun 06, 2019 | 4.127 | 4.205 | 4.108 | 4.127 | 250,842 | +0.00(+0.00%) |
Jun 05, 2019 | 4.147 | 4.186 | 4.000 | 4.127 | 251,879 | -0.03(-0.70%) |
Jun 04, 2019 | 4.010 | 4.176 | 4.010 | 4.156 | 485,199 | +0.20(+5.19%) |
Jun 03, 2019 | 4.127 | 4.137 | 3.912 | 3.951 | 349,235 | -0.18(-4.26%) |
May 31, 2019 | 4.147 | 4.161 | 4.078 | 4.127 | 302,458 | -0.10(-2.31%) |
May 30, 2019 | 4.459 | 4.459 | 4.195 | 4.225 | 251,844 | -0.22(-5.04%) |
May 29, 2019 | 4.312 | 4.459 | 4.303 | 4.449 | 240,109 | +0.07(+1.56%) |
May 28, 2019 | 4.322 | 4.459 | 4.322 | 4.381 | 179,021 | +0.06(+1.35%) |
May 24, 2019 | 4.195 | 4.391 | 4.195 | 4.322 | 288,313 | +0.19(+4.48%) |
May 23, 2019 | 4.527 | 4.537 | 4.108 | 4.137 | 606,979 | -0.47(-10.17%) |
May 22, 2019 | 4.713 | 4.752 | 4.605 | 4.605 | 198,784 | -0.08(-1.67%) |
May 21, 2019 | 4.644 | 4.737 | 4.634 | 4.683 | 314,946 | +0.06(+1.27%) |
May 20, 2019 | 4.576 | 4.693 | 4.508 | 4.625 | 240,910 | +0.01(+0.21%) |
May 17, 2019 | 4.693 | 4.781 | 4.566 | 4.615 | 282,369 | -0.13(-2.67%) |
May 16, 2019 | 4.849 | 4.878 | 4.717 | 4.742 | 210,143 | -0.05(-1.02%) |
May 15, 2019 | 4.625 | 4.878 | 4.625 | 4.791 | 260,756 | +0.10(+2.08%) |
May 14, 2019 | 4.576 | 4.791 | 4.576 | 4.693 | 295,849 | +0.16(+3.44%) |
May 13, 2019 | 4.721 | 4.780 | 4.411 | 4.537 | 616,546 | -0.30(-6.22%) |
May 10, 2019 | 4.916 | 4.974 | 4.819 | 4.838 | 313,640 | -0.08(-1.58%) |
May 09, 2019 | 4.887 | 5.071 | 4.828 | 4.916 | 628,562 | -0.06(-1.17%) |
May 08, 2019 | 4.964 | 5.149 | 4.955 | 4.974 | 514,452 | +0.02(+0.39%) |
May 07, 2019 | 5.129 | 5.139 | 4.877 | 4.955 | 520,106 | -0.23(-4.49%) |
May 06, 2019 | 5.246 | 5.382 | 5.100 | 5.188 | 662,685 | -0.18(-3.44%) |
May 03, 2019 | 5.304 | 5.484 | 5.159 | 5.372 | 552,345 | +0.17(+3.17%) |
May 02, 2019 | 5.382 | 5.547 | 5.178 | 5.207 | 736,245 | -0.22(-4.11%) |
May 01, 2019 | 5.266 | 5.586 | 5.207 | 5.431 | 555,170 | +0.20(+3.90%) |
Apr 30, 2019 | 5.392 | 5.392 | 5.052 | 5.227 | 830,294 | -0.02(-0.37%) |
Apr 29, 2019 | 4.663 | 5.402 | 4.663 | 5.246 | 1,821,511 | +0.64(+13.92%) |
Apr 26, 2019 | 4.479 | 4.650 | 4.440 | 4.605 | 348,020 | +0.10(+2.16%) |
Apr 25, 2019 | 4.488 | 4.537 | 4.362 | 4.508 | 420,629 | +0.00(+0.00%) |
Apr 24, 2019 | 4.605 | 4.644 | 4.488 | 4.508 | 550,872 | -0.10(-2.11%) |
Apr 23, 2019 | 4.556 | 4.662 | 4.461 | 4.605 | 373,773 | +0.04(+0.85%) |
Apr 22, 2019 | 4.566 | 4.702 | 4.517 | 4.566 | 444,078 | -0.07(-1.47%) |
Apr 18, 2019 | 4.663 | 4.683 | 4.517 | 4.634 | 321,669 | -0.03(-0.62%) |
Apr 17, 2019 | 4.566 | 4.683 | 4.517 | 4.663 | 721,011 | +0.10(+2.13%) |
Apr 16, 2019 | 4.547 | 4.663 | 4.459 | 4.566 | 380,326 | +0.02(+0.43%) |
Apr 15, 2019 | 4.498 | 4.615 | 4.440 | 4.547 | 375,830 | +0.10(+2.18%) |
Apr 12, 2019 | 4.498 | 4.595 | 4.372 | 4.449 | 766,036 | +0.00(+0.00%) |
Apr 11, 2019 | 4.255 | 4.556 | 4.236 | 4.449 | 620,670 | +0.19(+4.57%) |
Apr 10, 2019 | 4.158 | 4.323 | 4.129 | 4.255 | 502,956 | +0.12(+2.82%) |
Apr 09, 2019 | 4.333 | 4.333 | 4.100 | 4.139 | 651,839 | -0.15(-3.40%) |
Apr 08, 2019 | 4.255 | 4.479 | 4.236 | 4.284 | 366,550 | +0.04(+0.92%) |
Apr 05, 2019 | 4.100 | 4.304 | 4.071 | 4.245 | 546,889 | +0.17(+4.30%) |
Apr 04, 2019 | 3.964 | 4.168 | 3.964 | 4.071 | 244,405 | +0.11(+2.70%) |
Apr 03, 2019 | 4.012 | 4.041 | 3.886 | 3.964 | 223,866 | +0.01(+0.25%) |
Apr 02, 2019 | 3.896 | 4.100 | 3.847 | 3.954 | 282,669 | +0.10(+2.52%) |