Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 4.550 | 4.620 | 4.360 | 4.550 | 41,900 | +0.05(+1.11%) |
Jun 27, 2019 | 4.650 | 4.780 | 4.500 | 4.500 | 1,716 | +0.09(+2.04%) |
Jun 26, 2019 | 4.500 | 4.550 | 4.400 | 4.410 | 26,881 | -0.09(-2.00%) |
Jun 25, 2019 | 4.610 | 4.690 | 4.500 | 4.500 | 14,787 | -0.12(-2.70%) |
Jun 24, 2019 | 4.680 | 4.820 | 4.625 | 4.625 | 8,156 | -0.03(-0.54%) |
Jun 21, 2019 | 4.830 | 4.930 | 4.650 | 4.650 | 370,600 | -0.10(-2.11%) |
Jun 20, 2019 | 4.900 | 5.000 | 4.725 | 4.750 | 16,674 | -0.24(-4.81%) |
Jun 19, 2019 | 4.723 | 5.250 | 4.700 | 4.990 | 115,861 | +0.29(+6.17%) |
Jun 18, 2019 | 4.950 | 5.340 | 4.670 | 4.700 | 18,950 | -0.16(-3.29%) |
Jun 17, 2019 | 5.274 | 5.274 | 4.860 | 4.860 | 10,706 | -0.26(-5.08%) |
Jun 14, 2019 | 5.050 | 5.396 | 5.050 | 5.120 | 1,700 | +0.05(+1.09%) |
Jun 13, 2019 | 5.075 | 5.210 | 5.065 | 5.065 | 1,045 | -0.02(-0.38%) |
Jun 12, 2019 | 5.260 | 5.260 | 5.040 | 5.084 | 5,684 | -0.14(-2.60%) |
Jun 11, 2019 | 5.400 | 5.400 | 5.025 | 5.220 | 709 | +0.18(+3.57%) |
Jun 10, 2019 | 5.200 | 5.540 | 5.035 | 5.040 | 9,457 | +0.01(+0.30%) |
Jun 07, 2019 | 4.850 | 5.025 | 4.800 | 5.025 | 6,900 | -0.01(-0.30%) |
Jun 06, 2019 | 5.030 | 5.050 | 5.000 | 5.040 | 3,304 | -0.04(-0.79%) |
Jun 05, 2019 | 5.030 | 5.140 | 4.850 | 5.080 | 1,377 | -0.05(-0.97%) |
Jun 04, 2019 | 4.940 | 5.130 | 4.810 | 5.130 | 13,971 | +0.20(+4.06%) |
Jun 03, 2019 | 4.930 | 5.000 | 4.810 | 4.930 | 8,064 | -0.04(-0.80%) |
May 31, 2019 | 4.980 | 5.200 | 4.860 | 4.970 | 16,400 | +0.04(+0.81%) |
May 30, 2019 | 5.110 | 5.160 | 4.904 | 4.930 | 3,415 | -0.22(-4.27%) |
May 29, 2019 | 5.400 | 5.690 | 4.810 | 5.150 | 33,946 | -0.20(-3.74%) |
May 28, 2019 | 5.640 | 5.640 | 5.297 | 5.350 | 16,514 | -0.26(-4.63%) |
May 24, 2019 | 5.330 | 5.640 | 5.190 | 5.610 | 45,000 | +0.30(+5.65%) |
May 23, 2019 | 4.920 | 5.310 | 4.874 | 5.310 | 69,795 | +0.31(+6.20%) |
May 22, 2019 | 4.950 | 5.200 | 4.950 | 5.000 | 44,804 | +0.08(+1.63%) |
May 21, 2019 | 4.900 | 5.050 | 4.810 | 4.920 | 22,462 | -0.13(-2.57%) |
May 20, 2019 | 4.930 | 5.050 | 4.820 | 5.050 | 16,418 | +0.08(+1.61%) |
May 17, 2019 | 5.030 | 5.155 | 4.824 | 4.970 | 41,800 | -0.05(-1.00%) |
May 16, 2019 | 4.960 | 5.020 | 4.930 | 5.020 | 2,414 | +0.09(+1.83%) |
May 15, 2019 | 4.930 | 5.130 | 4.923 | 4.930 | 5,232 | +0.01(+0.20%) |
May 14, 2019 | 5.100 | 5.180 | 4.920 | 4.920 | 5,379 | -0.06(-1.20%) |
May 13, 2019 | 5.030 | 5.240 | 4.970 | 4.980 | 4,381 | -0.22(-4.23%) |
May 10, 2019 | 5.140 | 5.250 | 5.075 | 5.200 | 3,700 | +0.10(+1.96%) |
May 09, 2019 | 5.100 | 5.100 | 5.100 | 5.100 | 243 | +0.00(+0.00%) |
May 08, 2019 | 5.230 | 5.240 | 5.070 | 5.100 | 3,100 | +0.04(+0.79%) |
May 07, 2019 | 5.230 | 5.230 | 5.060 | 5.060 | 7,522 | -0.04(-0.78%) |
May 06, 2019 | 5.160 | 5.330 | 5.100 | 5.100 | 7,610 | -0.24(-4.49%) |
May 03, 2019 | 5.000 | 5.340 | 4.930 | 5.340 | 82,500 | +0.42(+8.54%) |
May 02, 2019 | 4.730 | 4.920 | 4.730 | 4.920 | 2,337 | +0.20(+4.24%) |
May 01, 2019 | 4.960 | 4.960 | 4.710 | 4.720 | 1,193 | -0.25(-5.03%) |
Apr 30, 2019 | 4.650 | 4.978 | 4.650 | 4.970 | 1,231 | +0.36(+7.81%) |
Apr 29, 2019 | 4.650 | 4.850 | 4.050 | 4.610 | 16,390 | -0.08(-1.71%) |
Apr 26, 2019 | 4.870 | 4.900 | 4.645 | 4.690 | 7,200 | -0.22(-4.48%) |
Apr 25, 2019 | 4.680 | 4.910 | 4.680 | 4.910 | 1,345 | +0.26(+5.59%) |
Apr 24, 2019 | 4.870 | 4.870 | 4.650 | 4.650 | 14,895 | -0.20(-4.12%) |
Apr 23, 2019 | 5.000 | 5.180 | 4.814 | 4.850 | 2,968 | -0.20(-3.96%) |
Apr 22, 2019 | 5.140 | 5.140 | 5.050 | 5.050 | 1,119 | -0.11(-2.13%) |
Apr 18, 2019 | 4.700 | 5.180 | 4.700 | 5.160 | 2,500 | +0.19(+3.82%) |
Apr 17, 2019 | 4.610 | 5.070 | 4.610 | 4.970 | 16,403 | +0.27(+5.74%) |
Apr 16, 2019 | 4.670 | 4.700 | 4.650 | 4.700 | 2,632 | +0.08(+1.73%) |
Apr 15, 2019 | 4.590 | 4.650 | 4.460 | 4.620 | 65,760 | +0.02(+0.43%) |
Apr 12, 2019 | 4.560 | 4.600 | 4.560 | 4.600 | 1,300 | +0.05(+1.10%) |
Apr 11, 2019 | 4.470 | 4.550 | 4.420 | 4.550 | 123,379 | +0.16(+3.64%) |
Apr 10, 2019 | 4.500 | 4.700 | 4.380 | 4.390 | 7,442 | -0.11(-2.44%) |
Apr 09, 2019 | 4.365 | 4.610 | 4.365 | 4.500 | 79,705 | +0.05(+1.12%) |
Apr 08, 2019 | 4.440 | 4.500 | 4.382 | 4.450 | 42,393 | -0.05(-1.11%) |
Apr 05, 2019 | 4.470 | 4.500 | 4.470 | 4.500 | 400 | +0.00(+0.00%) |
Apr 04, 2019 | 4.500 | 4.500 | 4.340 | 4.500 | 5,288 | +0.01(+0.22%) |
Apr 03, 2019 | 4.710 | 4.710 | 4.320 | 4.490 | 21,443 | -0.11(-2.39%) |
Apr 02, 2019 | 4.270 | 4.686 | 4.270 | 4.600 | 16,562 | +0.11(+2.45%) |