Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 4.630 | 4.749 | 4.630 | 4.736 | 20,676 | +0.12(+2.67%) |
Jun 27, 2019 | 4.427 | 4.647 | 4.427 | 4.612 | 37,976 | +0.22(+4.90%) |
Jun 26, 2019 | 4.561 | 4.596 | 4.397 | 4.397 | 45,233 | -0.16(-3.43%) |
Jun 25, 2019 | 4.423 | 4.579 | 4.423 | 4.553 | 42,640 | +0.13(+2.94%) |
Jun 24, 2019 | 4.518 | 4.518 | 4.397 | 4.423 | 25,799 | -0.10(-2.11%) |
Jun 21, 2019 | 4.553 | 4.574 | 4.466 | 4.518 | 52,583 | -0.05(-1.14%) |
Jun 20, 2019 | 4.466 | 4.596 | 4.449 | 4.570 | 39,315 | +0.10(+2.33%) |
Jun 19, 2019 | 4.388 | 4.507 | 4.366 | 4.466 | 38,579 | +0.08(+1.78%) |
Jun 18, 2019 | 4.345 | 4.436 | 4.336 | 4.388 | 67,038 | +0.03(+0.80%) |
Jun 17, 2019 | 4.293 | 4.423 | 4.293 | 4.353 | 12,432 | -0.03(-0.59%) |
Jun 14, 2019 | 4.388 | 4.423 | 4.379 | 4.379 | 10,839 | -0.04(-0.98%) |
Jun 13, 2019 | 4.388 | 4.527 | 4.379 | 4.423 | 40,678 | +0.03(+0.79%) |
Jun 12, 2019 | 4.428 | 4.444 | 4.388 | 4.388 | 2,816 | +0.00(+0.00%) |
Jun 11, 2019 | 4.509 | 4.631 | 4.379 | 4.388 | 20,292 | -0.12(-2.69%) |
Jun 10, 2019 | 4.648 | 4.665 | 4.509 | 4.509 | 22,311 | -0.10(-2.26%) |
Jun 07, 2019 | 4.700 | 4.700 | 4.535 | 4.613 | 14,645 | -0.09(-1.85%) |
Jun 06, 2019 | 4.796 | 4.882 | 4.648 | 4.700 | 7,621 | -0.05(-1.09%) |
Jun 05, 2019 | 4.787 | 4.830 | 4.735 | 4.752 | 10,591 | -0.03(-0.72%) |
Jun 04, 2019 | 4.770 | 4.854 | 4.665 | 4.787 | 45,922 | +0.03(+0.73%) |
Jun 03, 2019 | 4.813 | 4.813 | 4.691 | 4.752 | 39,938 | -0.02(-0.36%) |
May 31, 2019 | 4.697 | 4.804 | 4.692 | 4.770 | 14,645 | -0.03(-0.54%) |
May 30, 2019 | 4.778 | 4.798 | 4.726 | 4.796 | 9,771 | -0.01(-0.18%) |
May 29, 2019 | 4.735 | 4.839 | 4.726 | 4.804 | 16,264 | +0.03(+0.54%) |
May 28, 2019 | 4.813 | 4.813 | 4.683 | 4.778 | 11,596 | +0.01(+0.18%) |
May 24, 2019 | 4.813 | 4.856 | 4.770 | 4.770 | 6,227 | -0.03(-0.72%) |
May 23, 2019 | 4.735 | 4.822 | 4.726 | 4.804 | 18,773 | +0.03(+0.73%) |
May 22, 2019 | 4.900 | 4.900 | 4.726 | 4.770 | 5,911 | -0.12(-2.48%) |
May 21, 2019 | 4.865 | 4.986 | 4.735 | 4.891 | 6,094 | +0.07(+1.44%) |
May 20, 2019 | 4.926 | 4.926 | 4.709 | 4.822 | 15,520 | -0.16(-3.14%) |
May 17, 2019 | 4.934 | 4.978 | 4.796 | 4.978 | 12,338 | +0.03(+0.53%) |
May 16, 2019 | 5.134 | 5.142 | 4.848 | 4.952 | 22,242 | -0.20(-3.95%) |
May 15, 2019 | 5.220 | 5.246 | 5.099 | 5.155 | 13,365 | -0.09(-1.74%) |
May 14, 2019 | 5.299 | 5.299 | 5.160 | 5.246 | 15,665 | -0.04(-0.82%) |
May 13, 2019 | 5.333 | 5.377 | 5.121 | 5.290 | 19,933 | -0.09(-1.61%) |
May 10, 2019 | 5.299 | 5.377 | 5.142 | 5.377 | 21,102 | +0.03(+0.65%) |
May 09, 2019 | 5.246 | 5.368 | 5.084 | 5.342 | 21,062 | +0.09(+1.65%) |
May 08, 2019 | 5.056 | 5.333 | 5.038 | 5.255 | 161,587 | +0.19(+3.77%) |
May 07, 2019 | 5.030 | 5.073 | 4.804 | 5.064 | 34,911 | +0.03(+0.69%) |
May 06, 2019 | 4.674 | 5.099 | 4.518 | 5.030 | 34,782 | +0.35(+7.41%) |
May 03, 2019 | 4.822 | 4.822 | 4.605 | 4.683 | 20,410 | -0.16(-3.40%) |
May 02, 2019 | 4.639 | 4.848 | 4.457 | 4.848 | 33,275 | +0.20(+4.29%) |
May 01, 2019 | 4.908 | 5.030 | 4.631 | 4.648 | 24,302 | -0.25(-5.13%) |
Apr 30, 2019 | 4.995 | 5.108 | 4.900 | 4.900 | 16,074 | -0.16(-3.09%) |
Apr 29, 2019 | 5.099 | 5.099 | 5.004 | 5.056 | 14,816 | -0.04(-0.85%) |
Apr 26, 2019 | 5.064 | 5.099 | 4.971 | 5.099 | 22,486 | +0.02(+0.34%) |
Apr 25, 2019 | 5.194 | 5.194 | 5.073 | 5.082 | 22,808 | -0.08(-1.51%) |
Apr 24, 2019 | 5.160 | 5.212 | 5.008 | 5.160 | 47,512 | -0.01(-0.17%) |
Apr 23, 2019 | 5.064 | 5.168 | 4.989 | 5.168 | 28,053 | +0.10(+2.05%) |
Apr 22, 2019 | 5.142 | 5.142 | 4.969 | 5.064 | 24,732 | -0.08(-1.52%) |
Apr 18, 2019 | 4.986 | 5.142 | 4.943 | 5.142 | 28,136 | +0.14(+2.77%) |
Apr 17, 2019 | 5.108 | 5.160 | 5.004 | 5.004 | 24,475 | -0.11(-2.20%) |
Apr 16, 2019 | 5.125 | 5.168 | 5.056 | 5.116 | 29,325 | +0.00(+0.00%) |
Apr 15, 2019 | 4.960 | 5.177 | 4.895 | 5.116 | 27,565 | +0.19(+3.87%) |
Apr 12, 2019 | 5.030 | 5.047 | 4.605 | 4.926 | 64,922 | -0.12(-2.41%) |
Apr 11, 2019 | 5.073 | 5.073 | 4.978 | 5.047 | 9,392 | +0.03(+0.52%) |
Apr 10, 2019 | 5.194 | 5.194 | 5.012 | 5.021 | 18,052 | -0.14(-2.69%) |
Apr 09, 2019 | 5.082 | 5.177 | 5.082 | 5.160 | 19,161 | +0.09(+1.71%) |
Apr 08, 2019 | 5.142 | 5.212 | 5.073 | 5.073 | 50,952 | -0.09(-1.68%) |
Apr 05, 2019 | 5.125 | 5.203 | 5.108 | 5.160 | 8,072 | -0.02(-0.33%) |
Apr 04, 2019 | 5.194 | 5.203 | 5.021 | 5.177 | 29,505 | +0.14(+2.75%) |
Apr 03, 2019 | 5.090 | 5.090 | 4.973 | 5.038 | 20,815 | -0.05(-1.02%) |
Apr 02, 2019 | 5.162 | 5.162 | 4.986 | 5.090 | 9,666 | +0.02(+0.34%) |