Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 4.410 | 4.490 | 4.220 | 4.250 | 768,800 | -0.17(-3.85%) |
Jun 27, 2019 | 4.350 | 4.460 | 4.320 | 4.420 | 174,343 | +0.09(+2.08%) |
Jun 26, 2019 | 4.320 | 4.400 | 4.300 | 4.330 | 100,467 | +0.02(+0.46%) |
Jun 25, 2019 | 4.380 | 4.450 | 4.290 | 4.310 | 418,342 | -0.05(-1.15%) |
Jun 24, 2019 | 4.390 | 4.420 | 4.330 | 4.360 | 158,168 | -0.05(-1.13%) |
Jun 21, 2019 | 4.370 | 4.430 | 4.310 | 4.410 | 230,300 | +0.06(+1.38%) |
Jun 20, 2019 | 4.340 | 4.400 | 4.290 | 4.350 | 187,279 | +0.03(+0.69%) |
Jun 19, 2019 | 4.250 | 4.350 | 4.250 | 4.320 | 138,245 | +0.05(+1.17%) |
Jun 18, 2019 | 4.310 | 4.320 | 4.230 | 4.270 | 154,333 | +0.02(+0.47%) |
Jun 17, 2019 | 4.190 | 4.280 | 4.160 | 4.250 | 103,568 | +0.05(+1.19%) |
Jun 14, 2019 | 4.300 | 4.370 | 4.150 | 4.200 | 147,400 | -0.11(-2.55%) |
Jun 13, 2019 | 4.430 | 4.430 | 4.250 | 4.310 | 97,660 | -0.10(-2.27%) |
Jun 12, 2019 | 4.480 | 4.580 | 4.340 | 4.410 | 84,043 | -0.08(-1.78%) |
Jun 11, 2019 | 4.550 | 4.570 | 4.310 | 4.490 | 288,989 | -0.01(-0.22%) |
Jun 10, 2019 | 4.490 | 4.600 | 4.470 | 4.500 | 188,643 | +0.06(+1.35%) |
Jun 07, 2019 | 4.420 | 4.490 | 4.300 | 4.440 | 172,800 | +0.09(+2.07%) |
Jun 06, 2019 | 4.360 | 4.470 | 4.230 | 4.350 | 238,365 | +0.01(+0.23%) |
Jun 05, 2019 | 4.290 | 4.390 | 4.170 | 4.340 | 180,865 | +0.08(+1.88%) |
Jun 04, 2019 | 4.230 | 4.280 | 4.130 | 4.260 | 118,990 | +0.06(+1.43%) |
Jun 03, 2019 | 4.230 | 4.270 | 4.070 | 4.200 | 360,427 | -0.03(-0.71%) |
May 31, 2019 | 4.200 | 4.270 | 4.119 | 4.230 | 231,900 | -0.05(-1.17%) |
May 30, 2019 | 4.110 | 4.298 | 4.090 | 4.280 | 255,672 | +0.27(+6.73%) |
May 29, 2019 | 4.060 | 4.430 | 3.960 | 4.010 | 364,236 | -0.09(-2.20%) |
May 28, 2019 | 4.270 | 4.320 | 4.080 | 4.100 | 151,177 | -0.18(-4.21%) |
May 24, 2019 | 4.430 | 4.490 | 4.250 | 4.280 | 76,100 | -0.13(-2.95%) |
May 23, 2019 | 4.430 | 4.490 | 4.360 | 4.410 | 133,816 | -0.07(-1.56%) |
May 22, 2019 | 4.340 | 4.530 | 4.260 | 4.480 | 342,537 | +0.11(+2.52%) |
May 21, 2019 | 4.400 | 4.500 | 4.320 | 4.370 | 134,624 | -0.03(-0.68%) |
May 20, 2019 | 4.470 | 4.470 | 4.350 | 4.400 | 171,082 | -0.12(-2.65%) |
May 17, 2019 | 4.750 | 4.754 | 4.500 | 4.520 | 350,800 | -0.27(-5.64%) |
May 16, 2019 | 4.770 | 4.810 | 4.690 | 4.790 | 172,371 | +0.03(+0.63%) |
May 15, 2019 | 4.730 | 4.810 | 4.710 | 4.760 | 135,045 | -0.02(-0.42%) |
May 14, 2019 | 4.750 | 4.860 | 4.720 | 4.780 | 151,042 | +0.02(+0.42%) |
May 13, 2019 | 4.510 | 4.860 | 4.510 | 4.760 | 256,470 | -0.09(-1.86%) |
May 10, 2019 | 4.940 | 4.940 | 4.770 | 4.850 | 193,900 | -0.11(-2.22%) |
May 09, 2019 | 4.920 | 5.035 | 4.910 | 4.960 | 117,888 | -0.04(-0.80%) |
May 08, 2019 | 5.060 | 5.130 | 4.930 | 5.000 | 227,979 | -0.05(-0.99%) |
May 07, 2019 | 5.250 | 5.250 | 5.020 | 5.050 | 212,590 | -0.25(-4.72%) |
May 06, 2019 | 5.400 | 5.425 | 5.170 | 5.300 | 150,662 | -0.22(-3.99%) |
May 03, 2019 | 5.360 | 5.670 | 5.280 | 5.520 | 294,600 | +0.20(+3.76%) |
May 02, 2019 | 5.180 | 5.510 | 4.900 | 5.320 | 294,066 | -0.03(-0.56%) |
May 01, 2019 | 5.390 | 5.430 | 5.270 | 5.350 | 210,754 | -0.06(-1.11%) |
Apr 30, 2019 | 5.460 | 5.500 | 5.290 | 5.410 | 254,679 | -0.01(-0.18%) |
Apr 29, 2019 | 5.190 | 5.540 | 5.190 | 5.420 | 499,351 | +0.24(+4.63%) |
Apr 26, 2019 | 5.090 | 5.220 | 5.075 | 5.180 | 455,900 | +0.10(+1.97%) |
Apr 25, 2019 | 5.090 | 5.160 | 5.040 | 5.080 | 177,333 | -0.02(-0.39%) |
Apr 24, 2019 | 5.110 | 5.200 | 5.070 | 5.100 | 280,195 | -0.02(-0.39%) |
Apr 23, 2019 | 4.900 | 5.210 | 4.860 | 5.120 | 373,250 | +0.20(+4.07%) |
Apr 22, 2019 | 4.950 | 5.040 | 4.870 | 4.920 | 61,645 | +0.00(+0.00%) |
Apr 18, 2019 | 4.770 | 4.950 | 4.720 | 4.920 | 210,900 | +0.11(+2.29%) |
Apr 17, 2019 | 5.120 | 5.120 | 4.750 | 4.810 | 284,462 | -0.28(-5.50%) |
Apr 16, 2019 | 5.220 | 5.370 | 5.080 | 5.090 | 90,567 | -0.10(-1.93%) |
Apr 15, 2019 | 5.180 | 5.290 | 5.110 | 5.190 | 159,251 | -0.03(-0.57%) |
Apr 12, 2019 | 5.460 | 5.510 | 5.190 | 5.220 | 145,000 | -0.22(-4.04%) |
Apr 11, 2019 | 5.300 | 5.480 | 5.300 | 5.440 | 186,746 | +0.12(+2.26%) |
Apr 10, 2019 | 5.300 | 5.470 | 5.250 | 5.320 | 239,126 | +0.02(+0.38%) |
Apr 09, 2019 | 5.410 | 5.417 | 5.300 | 5.300 | 131,265 | -0.12(-2.21%) |
Apr 08, 2019 | 5.550 | 5.550 | 5.365 | 5.420 | 213,497 | -0.15(-2.69%) |
Apr 05, 2019 | 5.680 | 5.700 | 5.510 | 5.570 | 430,500 | -0.13(-2.28%) |
Apr 04, 2019 | 5.900 | 5.900 | 5.650 | 5.700 | 122,855 | -0.21(-3.55%) |
Apr 03, 2019 | 5.980 | 6.030 | 5.860 | 5.910 | 172,940 | -0.05(-0.84%) |
Apr 02, 2019 | 6.050 | 6.120 | 5.890 | 5.960 | 240,450 | -0.09(-1.49%) |