Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 4.694 | 4.743 | 4.659 | 4.729 | 35,629 | +0.06(+1.35%) |
Jun 27, 2019 | 4.589 | 4.673 | 4.563 | 4.666 | 59,491 | +0.08(+1.84%) |
Jun 26, 2019 | 4.582 | 4.589 | 4.552 | 4.582 | 29,834 | +0.03(+0.62%) |
Jun 25, 2019 | 4.610 | 4.617 | 4.554 | 4.554 | 27,735 | -0.04(-0.76%) |
Jun 24, 2019 | 4.603 | 4.617 | 4.582 | 4.589 | 32,165 | +0.00(+0.00%) |
Jun 21, 2019 | 4.561 | 4.612 | 4.561 | 4.589 | 42,185 | +0.00(+0.00%) |
Jun 20, 2019 | 4.603 | 4.610 | 4.575 | 4.589 | 29,142 | +0.06(+1.40%) |
Jun 19, 2019 | 4.519 | 4.540 | 4.498 | 4.526 | 51,590 | +0.01(+0.31%) |
Jun 18, 2019 | 4.456 | 4.540 | 4.456 | 4.512 | 78,050 | +0.06(+1.42%) |
Jun 17, 2019 | 4.456 | 4.475 | 4.449 | 4.449 | 28,354 | +0.00(+0.00%) |
Jun 14, 2019 | 4.456 | 4.466 | 4.442 | 4.449 | 130,262 | -0.03(-0.70%) |
Jun 13, 2019 | 4.526 | 4.537 | 4.413 | 4.480 | 101,118 | +0.00(+0.01%) |
Jun 12, 2019 | 4.493 | 4.500 | 4.466 | 4.480 | 162,106 | -0.01(-0.31%) |
Jun 11, 2019 | 4.521 | 4.539 | 4.493 | 4.493 | 53,088 | -0.01(-0.31%) |
Jun 10, 2019 | 4.514 | 4.569 | 4.493 | 4.507 | 68,866 | +0.01(+0.31%) |
Jun 07, 2019 | 4.487 | 4.528 | 4.480 | 4.493 | 133,493 | +0.00(+0.08%) |
Jun 06, 2019 | 4.466 | 4.507 | 4.446 | 4.490 | 101,816 | +0.04(+0.85%) |
Jun 05, 2019 | 4.466 | 4.535 | 4.411 | 4.452 | 121,960 | -0.01(-0.31%) |
Jun 04, 2019 | 4.376 | 4.473 | 4.376 | 4.466 | 98,268 | +0.10(+2.21%) |
Jun 03, 2019 | 4.342 | 4.404 | 4.342 | 4.369 | 43,707 | +0.03(+0.79%) |
May 31, 2019 | 4.349 | 4.349 | 4.314 | 4.335 | 49,624 | -0.04(-0.94%) |
May 30, 2019 | 4.369 | 4.397 | 4.369 | 4.376 | 20,647 | +0.02(+0.47%) |
May 29, 2019 | 4.431 | 4.466 | 4.349 | 4.356 | 58,653 | -0.07(-1.56%) |
May 28, 2019 | 4.480 | 4.480 | 4.424 | 4.424 | 37,394 | -0.06(-1.23%) |
May 24, 2019 | 4.555 | 4.568 | 4.438 | 4.480 | 84,884 | -0.04(-0.88%) |
May 23, 2019 | 4.542 | 4.555 | 4.514 | 4.519 | 72,960 | -0.06(-1.39%) |
May 22, 2019 | 4.597 | 4.617 | 4.583 | 4.583 | 40,972 | -0.03(-0.75%) |
May 21, 2019 | 4.597 | 4.617 | 4.558 | 4.617 | 55,736 | +0.06(+1.36%) |
May 20, 2019 | 4.590 | 4.593 | 4.514 | 4.555 | 50,486 | -0.04(-0.90%) |
May 17, 2019 | 4.611 | 4.645 | 4.593 | 4.597 | 44,401 | -0.03(-0.74%) |
May 16, 2019 | 4.617 | 4.650 | 4.604 | 4.631 | 95,916 | +0.01(+0.30%) |
May 15, 2019 | 4.611 | 4.637 | 4.576 | 4.617 | 268,864 | -0.03(-0.59%) |
May 14, 2019 | 4.659 | 4.679 | 4.597 | 4.645 | 61,338 | +0.03(+0.60%) |
May 13, 2019 | 4.700 | 4.700 | 4.617 | 4.617 | 33,535 | -0.12(-2.62%) |
May 10, 2019 | 4.724 | 4.742 | 4.696 | 4.742 | 21,620 | -0.01(-0.15%) |
May 09, 2019 | 4.769 | 4.770 | 4.716 | 4.748 | 70,031 | -0.03(-0.72%) |
May 08, 2019 | 4.797 | 4.824 | 4.783 | 4.783 | 71,458 | +0.00(+0.00%) |
May 07, 2019 | 4.797 | 4.803 | 4.755 | 4.783 | 78,678 | -0.07(-1.42%) |
May 06, 2019 | 4.790 | 4.852 | 4.790 | 4.852 | 75,113 | +0.03(+0.57%) |
May 03, 2019 | 4.797 | 4.824 | 4.779 | 4.824 | 54,413 | +0.06(+1.16%) |
May 02, 2019 | 4.817 | 4.817 | 4.673 | 4.769 | 259,486 | -0.05(-1.00%) |
May 01, 2019 | 4.831 | 4.848 | 4.804 | 4.817 | 39,538 | -0.01(-0.29%) |
Apr 30, 2019 | 4.831 | 4.834 | 4.810 | 4.831 | 25,310 | -0.01(-0.14%) |
Apr 29, 2019 | 4.845 | 4.845 | 4.810 | 4.838 | 38,798 | -0.02(-0.43%) |
Apr 26, 2019 | 4.852 | 4.866 | 4.817 | 4.859 | 84,594 | -0.03(-0.56%) |
Apr 25, 2019 | 4.900 | 4.921 | 4.878 | 4.886 | 34,226 | -0.01(-0.28%) |
Apr 24, 2019 | 4.845 | 4.900 | 4.797 | 4.900 | 53,149 | +0.03(+0.71%) |
Apr 23, 2019 | 4.866 | 4.883 | 4.852 | 4.866 | 45,106 | -0.01(-0.14%) |
Apr 22, 2019 | 4.893 | 4.893 | 4.804 | 4.872 | 162,383 | -0.01(-0.29%) |
Apr 18, 2019 | 4.866 | 4.914 | 4.845 | 4.886 | 83,868 | -0.01(-0.14%) |
Apr 17, 2019 | 4.845 | 4.917 | 4.845 | 4.893 | 62,527 | -0.00(-0.07%) |
Apr 16, 2019 | 4.852 | 4.907 | 4.824 | 4.897 | 107,101 | +0.02(+0.35%) |
Apr 15, 2019 | 4.886 | 4.886 | 4.838 | 4.879 | 27,891 | -0.02(-0.42%) |
Apr 12, 2019 | 4.866 | 4.900 | 4.824 | 4.900 | 69,793 | +0.04(+0.85%) |
Apr 11, 2019 | 4.838 | 4.872 | 4.838 | 4.859 | 64,124 | +0.00(+0.10%) |
Apr 10, 2019 | 4.838 | 4.859 | 4.835 | 4.854 | 42,234 | +0.01(+0.18%) |
Apr 09, 2019 | 4.852 | 4.852 | 4.807 | 4.845 | 46,075 | -0.01(-0.14%) |
Apr 08, 2019 | 4.810 | 4.859 | 4.797 | 4.852 | 54,774 | +0.04(+0.87%) |
Apr 05, 2019 | 4.783 | 4.810 | 4.783 | 4.810 | 46,867 | +0.03(+0.71%) |
Apr 04, 2019 | 4.791 | 4.797 | 4.773 | 4.776 | 18,335 | -0.01(-0.29%) |
Apr 03, 2019 | 4.728 | 4.817 | 4.728 | 4.790 | 81,518 | +0.06(+1.16%) |
Apr 02, 2019 | 4.728 | 4.762 | 4.707 | 4.735 | 845,685 | +0.01(+0.29%) |