Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 4.200 | 4.234 | 3.815 | 3.815 | 87,000 | -0.39(-9.17%) |
Jun 27, 2019 | 3.850 | 4.348 | 3.850 | 4.200 | 180,618 | +0.40(+10.40%) |
Jun 26, 2019 | 3.990 | 4.112 | 3.781 | 3.804 | 68,645 | -0.33(-7.88%) |
Jun 25, 2019 | 4.200 | 4.270 | 3.850 | 4.130 | 59,285 | -0.16(-3.67%) |
Jun 24, 2019 | 4.472 | 4.472 | 4.130 | 4.287 | 60,093 | -0.23(-5.04%) |
Jun 21, 2019 | 4.900 | 4.976 | 4.410 | 4.515 | 284,971 | -0.37(-7.49%) |
Jun 20, 2019 | 4.970 | 5.110 | 4.760 | 4.880 | 56,969 | -0.09(-1.80%) |
Jun 19, 2019 | 4.970 | 5.040 | 4.900 | 4.970 | 34,004 | +0.05(+0.97%) |
Jun 18, 2019 | 5.029 | 5.075 | 4.914 | 4.922 | 76,697 | -0.10(-2.07%) |
Jun 17, 2019 | 5.180 | 5.353 | 4.909 | 5.027 | 31,428 | -0.12(-2.30%) |
Jun 14, 2019 | 5.390 | 5.494 | 4.971 | 5.145 | 45,528 | -0.21(-3.92%) |
Jun 13, 2019 | 5.320 | 5.459 | 5.250 | 5.355 | 49,982 | +0.12(+2.29%) |
Jun 12, 2019 | 5.180 | 5.439 | 5.180 | 5.235 | 20,815 | +0.03(+0.66%) |
Jun 11, 2019 | 5.670 | 5.739 | 4.921 | 5.201 | 72,776 | -0.43(-7.59%) |
Jun 10, 2019 | 6.020 | 6.222 | 5.627 | 5.628 | 73,994 | -0.32(-5.41%) |
Jun 07, 2019 | 6.230 | 6.418 | 5.950 | 5.950 | 49,857 | -0.35(-5.56%) |
Jun 06, 2019 | 5.740 | 6.565 | 5.740 | 6.300 | 84,393 | +0.35(+5.88%) |
Jun 05, 2019 | 5.950 | 6.090 | 5.706 | 5.950 | 29,266 | +0.07(+1.19%) |
Jun 04, 2019 | 6.020 | 6.300 | 5.670 | 5.880 | 50,685 | -0.14(-2.33%) |
Jun 03, 2019 | 5.740 | 6.440 | 5.670 | 6.020 | 64,043 | +0.24(+4.18%) |
May 31, 2019 | 6.020 | 6.440 | 5.705 | 5.779 | 54,171 | -0.31(-5.11%) |
May 30, 2019 | 6.768 | 6.860 | 6.020 | 6.090 | 78,817 | -0.70(-10.31%) |
May 29, 2019 | 7.070 | 7.490 | 6.615 | 6.790 | 142,767 | -0.63(-8.49%) |
May 28, 2019 | 6.440 | 7.910 | 6.370 | 7.420 | 441,465 | +1.11(+17.65%) |
May 24, 2019 | 5.180 | 6.649 | 5.180 | 6.307 | 241,371 | +1.13(+21.74%) |
May 23, 2019 | 4.480 | 5.739 | 4.270 | 5.181 | 165,482 | +0.63(+13.86%) |
May 22, 2019 | 4.760 | 4.830 | 4.130 | 4.550 | 160,935 | -0.40(-8.06%) |
May 21, 2019 | 5.530 | 5.530 | 4.831 | 4.949 | 165,036 | -0.72(-12.72%) |
May 20, 2019 | 5.460 | 5.810 | 4.970 | 5.670 | 80,609 | +0.34(+6.45%) |
May 17, 2019 | 6.392 | 6.440 | 5.250 | 5.326 | 165,214 | -1.04(-16.38%) |
May 16, 2019 | 6.020 | 6.860 | 6.020 | 6.370 | 180,026 | +0.33(+5.45%) |
May 15, 2019 | 7.000 | 7.700 | 6.020 | 6.041 | 377,956 | -2.78(-31.51%) |
May 14, 2019 | 8.610 | 9.380 | 8.400 | 8.820 | 298,999 | +0.21(+2.44%) |
May 13, 2019 | 9.310 | 9.450 | 7.910 | 8.610 | 230,419 | -0.98(-10.22%) |
May 10, 2019 | 10.22 | 10.50 | 9.450 | 9.590 | 188,900 | -0.98(-9.27%) |
May 09, 2019 | 12.18 | 12.18 | 9.100 | 10.57 | 347,932 | -0.77(-6.79%) |
May 08, 2019 | 12.95 | 13.44 | 10.08 | 11.34 | 524,509 | -1.26(-10.00%) |
May 07, 2019 | 12.60 | 13.79 | 10.99 | 12.60 | 1,275,596 | +0.91(+7.78%) |
May 06, 2019 | 9.030 | 12.18 | 8.960 | 11.69 | 696,141 | +2.10(+21.90%) |
May 03, 2019 | 9.030 | 10.01 | 8.846 | 9.590 | 213,471 | +1.12(+13.22%) |
May 02, 2019 | 9.590 | 10.71 | 7.700 | 8.470 | 590,708 | -1.26(-12.95%) |
May 01, 2019 | 8.330 | 9.940 | 8.190 | 9.730 | 382,625 | +1.40(+16.81%) |
Apr 30, 2019 | 7.840 | 9.030 | 7.350 | 8.330 | 427,812 | +0.91(+12.26%) |
Apr 29, 2019 | 6.580 | 7.490 | 6.440 | 7.420 | 209,659 | +1.04(+16.33%) |
Apr 26, 2019 | 6.649 | 6.650 | 6.236 | 6.378 | 61,514 | -0.27(-4.07%) |
Apr 25, 2019 | 6.931 | 7.000 | 6.317 | 6.649 | 125,936 | -0.21(-3.07%) |
Apr 24, 2019 | 6.720 | 6.930 | 6.510 | 6.860 | 124,689 | +0.49(+7.69%) |
Apr 23, 2019 | 5.880 | 7.210 | 5.600 | 6.370 | 329,788 | +0.63(+10.98%) |
Apr 22, 2019 | 5.460 | 5.740 | 5.250 | 5.740 | 153,420 | +0.52(+9.92%) |
Apr 18, 2019 | 4.970 | 5.390 | 4.970 | 5.222 | 121,285 | +0.32(+6.57%) |
Apr 17, 2019 | 5.320 | 5.600 | 4.830 | 4.900 | 159,002 | -0.14(-2.78%) |
Apr 16, 2019 | 4.830 | 5.250 | 4.690 | 5.040 | 87,449 | +0.42(+9.09%) |
Apr 15, 2019 | 4.620 | 4.690 | 4.340 | 4.620 | 45,836 | +0.21(+4.76%) |
Apr 12, 2019 | 4.550 | 4.644 | 4.200 | 4.410 | 41,371 | -0.07(-1.56%) |
Apr 11, 2019 | 4.900 | 5.179 | 4.410 | 4.480 | 43,518 | -0.42(-8.57%) |
Apr 10, 2019 | 5.250 | 5.530 | 4.620 | 4.900 | 121,691 | -0.35(-6.67%) |
Apr 09, 2019 | 4.060 | 5.390 | 4.060 | 5.250 | 151,192 | +1.26(+31.69%) |
Apr 08, 2019 | 3.846 | 4.059 | 3.824 | 3.986 | 44,631 | +0.16(+4.25%) |
Apr 05, 2019 | 3.815 | 3.971 | 3.735 | 3.824 | 23,800 | -0.03(-0.67%) |
Apr 04, 2019 | 3.990 | 3.990 | 3.710 | 3.850 | 26,985 | -0.06(-1.56%) |
Apr 03, 2019 | 4.086 | 4.130 | 3.640 | 3.911 | 75,107 | -0.01(-0.23%) |
Apr 02, 2019 | 3.500 | 4.060 | 3.500 | 3.920 | 160,100 | +0.56(+16.67%) |