Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 3.885 | 4.062 | 3.885 | 4.023 | 30,094 | +0.16(+4.07%) |
Jun 27, 2019 | 3.856 | 3.974 | 3.851 | 3.865 | 38,781 | +0.04(+1.03%) |
Jun 26, 2019 | 3.836 | 3.983 | 3.816 | 3.826 | 72,212 | +0.01(+0.26%) |
Jun 25, 2019 | 4.111 | 4.149 | 3.728 | 3.816 | 145,872 | -0.15(-3.72%) |
Jun 24, 2019 | 4.308 | 4.367 | 3.964 | 3.964 | 60,518 | -0.30(-6.93%) |
Jun 21, 2019 | 4.308 | 4.397 | 4.220 | 4.259 | 25,112 | -0.14(-3.13%) |
Jun 20, 2019 | 4.580 | 4.580 | 4.279 | 4.397 | 38,151 | -0.09(-1.97%) |
Jun 19, 2019 | 4.318 | 4.662 | 4.210 | 4.485 | 101,290 | +0.11(+2.47%) |
Jun 18, 2019 | 4.280 | 4.377 | 4.238 | 4.377 | 21,000 | +0.05(+1.14%) |
Jun 17, 2019 | 4.426 | 4.465 | 4.288 | 4.328 | 17,683 | +0.18(+4.27%) |
Jun 14, 2019 | 4.298 | 4.354 | 4.121 | 4.151 | 20,842 | -0.19(-4.31%) |
Jun 13, 2019 | 4.279 | 4.387 | 4.249 | 4.338 | 14,041 | +0.13(+3.04%) |
Jun 12, 2019 | 4.131 | 4.279 | 4.131 | 4.210 | 14,751 | +0.08(+1.90%) |
Jun 11, 2019 | 4.269 | 4.269 | 4.131 | 4.131 | 12,594 | -0.06(-1.41%) |
Jun 10, 2019 | 4.350 | 4.350 | 4.180 | 4.190 | 43,100 | +0.01(+0.24%) |
Jun 07, 2019 | 4.072 | 4.347 | 4.072 | 4.180 | 32,737 | +0.12(+2.91%) |
Jun 06, 2019 | 4.377 | 4.377 | 4.062 | 4.062 | 50,316 | -0.12(-2.82%) |
Jun 05, 2019 | 4.426 | 4.426 | 4.180 | 4.180 | 32,731 | -0.20(-4.49%) |
Jun 04, 2019 | 4.426 | 4.426 | 4.223 | 4.377 | 20,283 | -0.02(-0.45%) |
Jun 03, 2019 | 4.279 | 4.564 | 4.279 | 4.397 | 36,199 | +0.08(+1.82%) |
May 31, 2019 | 4.387 | 4.564 | 4.288 | 4.318 | 29,281 | -0.05(-1.13%) |
May 30, 2019 | 4.446 | 4.534 | 4.367 | 4.367 | 37,810 | -0.06(-1.33%) |
May 29, 2019 | 4.426 | 4.672 | 4.416 | 4.426 | 94,156 | -0.03(-0.66%) |
May 28, 2019 | 4.288 | 4.534 | 4.288 | 4.456 | 35,057 | +0.11(+2.49%) |
May 24, 2019 | 4.377 | 4.446 | 4.239 | 4.347 | 40,668 | +0.06(+1.38%) |
May 23, 2019 | 4.426 | 4.543 | 4.190 | 4.288 | 61,670 | -0.18(-3.96%) |
May 22, 2019 | 4.446 | 4.554 | 4.446 | 4.465 | 15,659 | +0.02(+0.44%) |
May 21, 2019 | 4.524 | 4.574 | 4.431 | 4.446 | 20,554 | -0.07(-1.53%) |
May 20, 2019 | 4.738 | 4.814 | 4.436 | 4.515 | 29,887 | -0.14(-2.96%) |
May 17, 2019 | 4.692 | 4.770 | 4.623 | 4.652 | 16,267 | -0.11(-2.27%) |
May 16, 2019 | 4.760 | 4.908 | 4.662 | 4.760 | 75,203 | -0.02(-0.41%) |
May 15, 2019 | 4.711 | 4.810 | 4.613 | 4.780 | 84,085 | +0.09(+1.89%) |
May 14, 2019 | 4.829 | 4.918 | 4.642 | 4.692 | 139,451 | -0.11(-2.25%) |
May 13, 2019 | 4.839 | 4.938 | 4.673 | 4.800 | 22,174 | -0.16(-3.17%) |
May 10, 2019 | 4.957 | 4.972 | 4.773 | 4.957 | 31,212 | +0.00(+0.00%) |
May 09, 2019 | 5.065 | 5.173 | 4.878 | 4.957 | 82,184 | -0.22(-4.18%) |
May 08, 2019 | 4.967 | 5.262 | 4.829 | 5.174 | 279,128 | +0.20(+3.95%) |
May 07, 2019 | 4.672 | 5.154 | 4.672 | 4.977 | 410,921 | +0.36(+7.89%) |
May 06, 2019 | 4.721 | 4.810 | 4.554 | 4.613 | 158,240 | -0.20(-4.09%) |
May 03, 2019 | 4.908 | 4.908 | 4.721 | 4.810 | 26,027 | +0.01(+0.21%) |
May 02, 2019 | 4.829 | 4.918 | 4.731 | 4.800 | 28,832 | -0.06(-1.21%) |
May 01, 2019 | 5.046 | 5.046 | 4.819 | 4.859 | 36,804 | -0.14(-2.76%) |
Apr 30, 2019 | 5.065 | 5.065 | 4.908 | 4.997 | 15,588 | -0.07(-1.36%) |
Apr 29, 2019 | 4.869 | 5.065 | 4.790 | 5.065 | 39,673 | +0.19(+3.83%) |
Apr 26, 2019 | 4.957 | 5.056 | 4.790 | 4.878 | 55,207 | -0.09(-1.78%) |
Apr 25, 2019 | 5.124 | 5.134 | 4.819 | 4.967 | 81,423 | -0.17(-3.26%) |
Apr 24, 2019 | 5.124 | 5.282 | 5.115 | 5.134 | 30,960 | +0.02(+0.38%) |
Apr 23, 2019 | 5.115 | 5.272 | 5.115 | 5.115 | 26,776 | +0.00(+0.00%) |
Apr 22, 2019 | 5.272 | 5.279 | 5.115 | 5.115 | 32,592 | -0.23(-4.24%) |
Apr 18, 2019 | 5.272 | 5.429 | 5.115 | 5.341 | 34,974 | +0.04(+0.74%) |
Apr 17, 2019 | 5.410 | 5.478 | 5.272 | 5.301 | 63,826 | -0.02(-0.37%) |
Apr 16, 2019 | 5.360 | 5.476 | 5.311 | 5.321 | 26,272 | -0.10(-1.81%) |
Apr 15, 2019 | 5.567 | 5.616 | 5.242 | 5.419 | 100,224 | -0.11(-1.96%) |
Apr 12, 2019 | 5.577 | 5.754 | 5.498 | 5.528 | 73,609 | -0.09(-1.58%) |
Apr 11, 2019 | 5.734 | 5.764 | 5.533 | 5.616 | 32,319 | -0.18(-3.06%) |
Apr 10, 2019 | 5.685 | 5.916 | 5.537 | 5.793 | 87,980 | +0.12(+2.08%) |
Apr 09, 2019 | 5.852 | 5.872 | 5.656 | 5.675 | 40,153 | -0.10(-1.70%) |
Apr 08, 2019 | 5.695 | 5.975 | 5.508 | 5.774 | 159,773 | +0.11(+1.91%) |
Apr 05, 2019 | 5.380 | 5.862 | 5.380 | 5.665 | 98,518 | +0.30(+5.49%) |
Apr 04, 2019 | 5.223 | 5.449 | 5.223 | 5.370 | 68,299 | +0.10(+1.87%) |
Apr 03, 2019 | 5.390 | 5.499 | 5.213 | 5.272 | 91,999 | -0.10(-1.83%) |
Apr 02, 2019 | 5.233 | 5.419 | 5.174 | 5.370 | 68,529 | +0.12(+2.25%) |