Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 5.665 | 5.955 | 5.548 | 5.955 | 890,390 | +0.29(+5.12%) |
Jun 27, 2019 | 5.554 | 5.715 | 5.462 | 5.665 | 798,611 | +0.23(+4.20%) |
Jun 26, 2019 | 5.258 | 5.484 | 5.246 | 5.437 | 647,575 | +0.23(+4.51%) |
Jun 25, 2019 | 5.135 | 5.221 | 5.104 | 5.203 | 525,539 | +0.07(+1.32%) |
Jun 24, 2019 | 5.246 | 5.295 | 5.110 | 5.135 | 446,718 | -0.05(-0.95%) |
Jun 21, 2019 | 5.246 | 5.338 | 5.147 | 5.184 | 886,826 | -0.10(-1.87%) |
Jun 20, 2019 | 5.344 | 5.456 | 5.165 | 5.283 | 492,566 | -0.07(-1.27%) |
Jun 19, 2019 | 5.153 | 5.530 | 5.141 | 5.351 | 1,009,734 | +0.19(+3.58%) |
Jun 18, 2019 | 4.875 | 5.252 | 4.857 | 5.165 | 817,784 | +0.33(+6.90%) |
Jun 17, 2019 | 4.826 | 4.919 | 4.784 | 4.832 | 309,951 | +0.01(+0.26%) |
Jun 14, 2019 | 4.968 | 5.030 | 4.727 | 4.820 | 516,248 | -0.14(-2.86%) |
Jun 13, 2019 | 4.814 | 4.974 | 4.801 | 4.962 | 468,274 | +0.19(+3.88%) |
Jun 12, 2019 | 4.912 | 4.912 | 4.758 | 4.777 | 282,238 | -0.21(-4.21%) |
Jun 11, 2019 | 4.980 | 5.070 | 4.888 | 4.987 | 432,075 | +0.09(+1.76%) |
Jun 10, 2019 | 4.894 | 5.061 | 4.882 | 4.900 | 308,953 | -0.02(-0.38%) |
Jun 07, 2019 | 5.073 | 5.073 | 4.857 | 4.919 | 569,558 | -0.14(-2.81%) |
Jun 06, 2019 | 4.789 | 5.079 | 4.783 | 5.061 | 1,002,483 | +0.27(+5.53%) |
Jun 05, 2019 | 4.696 | 4.820 | 4.585 | 4.795 | 629,115 | +0.10(+2.10%) |
Jun 04, 2019 | 4.567 | 4.715 | 4.524 | 4.696 | 689,332 | +0.21(+4.68%) |
Jun 03, 2019 | 4.758 | 4.758 | 4.406 | 4.487 | 1,109,884 | -0.23(-4.97%) |
May 31, 2019 | 4.548 | 4.734 | 4.539 | 4.721 | 963,955 | +0.02(+0.39%) |
May 30, 2019 | 4.672 | 4.801 | 4.635 | 4.703 | 1,290,606 | -0.03(-0.65%) |
May 29, 2019 | 4.616 | 4.737 | 4.474 | 4.734 | 1,841,027 | +0.09(+1.99%) |
May 28, 2019 | 4.752 | 4.752 | 4.480 | 4.641 | 1,787,794 | +0.06(+1.35%) |
May 24, 2019 | 4.443 | 4.734 | 4.443 | 4.579 | 1,622,310 | +0.09(+1.92%) |
May 23, 2019 | 4.135 | 4.666 | 4.086 | 4.493 | 2,755,020 | -0.52(-10.46%) |
May 22, 2019 | 5.122 | 5.184 | 4.987 | 5.017 | 414,287 | -0.07(-1.45%) |
May 21, 2019 | 5.048 | 5.152 | 5.045 | 5.091 | 346,735 | +0.13(+2.61%) |
May 20, 2019 | 4.900 | 4.993 | 4.868 | 4.962 | 209,748 | -0.01(-0.12%) |
May 17, 2019 | 4.993 | 5.059 | 4.943 | 4.968 | 299,443 | -0.07(-1.47%) |
May 16, 2019 | 5.104 | 5.122 | 5.017 | 5.042 | 231,036 | -0.02(-0.37%) |
May 15, 2019 | 4.826 | 5.116 | 4.826 | 5.061 | 329,157 | +0.18(+3.67%) |
May 14, 2019 | 4.838 | 4.943 | 4.758 | 4.882 | 378,292 | +0.09(+1.80%) |
May 13, 2019 | 4.937 | 4.937 | 4.746 | 4.795 | 523,417 | -0.26(-5.13%) |
May 10, 2019 | 4.925 | 5.085 | 4.909 | 5.054 | 358,262 | +0.13(+2.63%) |
May 09, 2019 | 5.042 | 5.042 | 4.882 | 4.925 | 618,833 | -0.17(-3.27%) |
May 08, 2019 | 4.925 | 5.190 | 4.888 | 5.091 | 656,669 | +0.15(+3.12%) |
May 07, 2019 | 5.246 | 5.299 | 4.832 | 4.937 | 1,142,074 | -0.42(-7.83%) |
May 06, 2019 | 5.425 | 5.425 | 5.196 | 5.357 | 1,049,669 | -0.21(-3.77%) |
May 03, 2019 | 5.474 | 5.585 | 5.307 | 5.567 | 665,646 | +0.12(+2.27%) |
May 02, 2019 | 5.388 | 5.557 | 5.307 | 5.443 | 632,619 | +0.04(+0.80%) |
May 01, 2019 | 5.381 | 5.560 | 5.351 | 5.400 | 687,482 | +0.04(+0.69%) |
Apr 30, 2019 | 5.449 | 5.579 | 5.301 | 5.363 | 1,378,373 | -0.08(-1.47%) |
Apr 29, 2019 | 5.104 | 5.465 | 5.091 | 5.443 | 1,331,119 | +0.38(+7.56%) |
Apr 26, 2019 | 4.863 | 5.104 | 4.863 | 5.061 | 883,585 | +0.15(+3.14%) |
Apr 25, 2019 | 4.875 | 4.925 | 4.659 | 4.906 | 691,129 | +0.03(+0.63%) |
Apr 24, 2019 | 4.931 | 4.931 | 4.764 | 4.875 | 526,826 | -0.07(-1.50%) |
Apr 23, 2019 | 4.919 | 4.999 | 4.789 | 4.949 | 828,737 | +0.02(+0.38%) |
Apr 22, 2019 | 4.937 | 4.971 | 4.813 | 4.931 | 583,315 | +0.02(+0.50%) |
Apr 18, 2019 | 5.091 | 5.091 | 4.882 | 4.906 | 584,465 | -0.19(-3.75%) |
Apr 17, 2019 | 5.116 | 5.264 | 5.030 | 5.098 | 966,766 | +0.01(+0.24%) |
Apr 16, 2019 | 4.943 | 5.122 | 4.838 | 5.085 | 1,125,655 | +0.14(+2.87%) |
Apr 15, 2019 | 4.900 | 4.976 | 4.820 | 4.943 | 309,859 | +0.12(+2.43%) |
Apr 12, 2019 | 4.919 | 5.036 | 4.795 | 4.826 | 938,029 | -0.07(-1.51%) |
Apr 11, 2019 | 4.863 | 4.968 | 4.807 | 4.900 | 920,761 | +0.02(+0.51%) |
Apr 10, 2019 | 4.641 | 4.919 | 4.573 | 4.875 | 1,357,618 | +0.24(+5.19%) |
Apr 09, 2019 | 4.721 | 4.727 | 4.443 | 4.635 | 2,334,867 | -0.07(-1.57%) |
Apr 08, 2019 | 4.555 | 4.727 | 4.511 | 4.709 | 1,238,727 | +0.18(+3.95%) |
Apr 05, 2019 | 4.450 | 4.579 | 4.376 | 4.530 | 991,177 | +0.10(+2.23%) |
Apr 04, 2019 | 4.308 | 4.516 | 4.289 | 4.431 | 1,167,060 | +0.14(+3.31%) |
Apr 03, 2019 | 4.252 | 4.351 | 4.209 | 4.289 | 1,063,217 | +0.06(+1.46%) |
Apr 02, 2019 | 4.141 | 4.301 | 4.073 | 4.227 | 1,072,943 | +0.08(+1.93%) |