Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 4.640 | 4.780 | 4.630 | 4.690 | 475,300 | +0.03(+0.64%) |
Jun 27, 2019 | 4.530 | 4.660 | 4.490 | 4.660 | 152,407 | +0.14(+3.10%) |
Jun 26, 2019 | 4.500 | 4.590 | 4.435 | 4.520 | 128,910 | +0.03(+0.67%) |
Jun 25, 2019 | 4.610 | 4.610 | 4.420 | 4.490 | 174,525 | -0.13(-2.81%) |
Jun 24, 2019 | 4.730 | 4.730 | 4.560 | 4.620 | 148,035 | -0.10(-2.12%) |
Jun 21, 2019 | 4.830 | 4.830 | 4.630 | 4.720 | 215,500 | -0.16(-3.28%) |
Jun 20, 2019 | 4.850 | 4.980 | 4.810 | 4.880 | 176,202 | +0.07(+1.46%) |
Jun 19, 2019 | 4.850 | 4.850 | 4.720 | 4.810 | 66,772 | -0.05(-1.03%) |
Jun 18, 2019 | 4.810 | 4.930 | 4.740 | 4.860 | 101,124 | +0.08(+1.67%) |
Jun 17, 2019 | 4.770 | 4.800 | 4.700 | 4.780 | 55,380 | +0.02(+0.42%) |
Jun 14, 2019 | 4.880 | 4.880 | 4.730 | 4.760 | 83,100 | -0.13(-2.66%) |
Jun 13, 2019 | 4.720 | 4.950 | 4.690 | 4.890 | 151,337 | +0.21(+4.49%) |
Jun 12, 2019 | 4.600 | 4.680 | 4.586 | 4.680 | 101,463 | +0.08(+1.74%) |
Jun 11, 2019 | 4.750 | 4.790 | 4.500 | 4.600 | 129,268 | -0.12(-2.54%) |
Jun 10, 2019 | 4.590 | 4.780 | 4.590 | 4.720 | 162,634 | +0.12(+2.61%) |
Jun 07, 2019 | 4.480 | 4.620 | 4.440 | 4.600 | 157,200 | +0.12(+2.68%) |
Jun 06, 2019 | 4.500 | 4.550 | 4.280 | 4.480 | 190,432 | +0.01(+0.22%) |
Jun 05, 2019 | 4.650 | 4.650 | 4.450 | 4.470 | 169,372 | -0.18(-3.87%) |
Jun 04, 2019 | 4.560 | 4.650 | 4.500 | 4.650 | 169,023 | +0.15(+3.33%) |
Jun 03, 2019 | 4.550 | 4.595 | 4.480 | 4.500 | 186,072 | -0.05(-1.10%) |
May 31, 2019 | 4.590 | 4.600 | 4.520 | 4.550 | 227,000 | -0.08(-1.73%) |
May 30, 2019 | 4.730 | 4.730 | 4.560 | 4.630 | 230,317 | -0.10(-2.11%) |
May 29, 2019 | 4.700 | 4.760 | 4.670 | 4.730 | 198,586 | +0.00(+0.00%) |
May 28, 2019 | 4.900 | 4.910 | 4.700 | 4.730 | 252,931 | -0.14(-2.87%) |
May 24, 2019 | 4.900 | 4.970 | 4.840 | 4.870 | 169,600 | +0.02(+0.41%) |
May 23, 2019 | 4.910 | 4.930 | 4.830 | 4.850 | 274,779 | -0.12(-2.41%) |
May 22, 2019 | 4.990 | 5.030 | 4.930 | 4.970 | 131,011 | -0.03(-0.60%) |
May 21, 2019 | 4.920 | 5.050 | 4.920 | 5.000 | 136,571 | +0.10(+2.04%) |
May 20, 2019 | 4.800 | 4.950 | 4.800 | 4.900 | 260,482 | +0.05(+1.03%) |
May 17, 2019 | 4.940 | 5.000 | 4.820 | 4.850 | 221,000 | -0.15(-3.00%) |
May 16, 2019 | 5.090 | 5.090 | 4.900 | 5.000 | 225,004 | -0.07(-1.38%) |
May 15, 2019 | 4.940 | 5.125 | 4.940 | 5.070 | 258,378 | +0.05(+1.00%) |
May 14, 2019 | 5.110 | 5.130 | 4.840 | 5.020 | 380,379 | -0.02(-0.40%) |
May 13, 2019 | 5.130 | 5.190 | 4.940 | 5.040 | 456,408 | -0.19(-3.63%) |
May 10, 2019 | 5.230 | 5.390 | 5.090 | 5.230 | 367,300 | -0.13(-2.43%) |
May 09, 2019 | 5.260 | 5.420 | 5.198 | 5.360 | 370,772 | +0.05(+0.94%) |
May 08, 2019 | 5.160 | 5.340 | 5.100 | 5.310 | 146,362 | +0.13(+2.51%) |
May 07, 2019 | 5.230 | 5.260 | 5.110 | 5.180 | 187,717 | -0.05(-0.96%) |
May 06, 2019 | 5.150 | 5.250 | 5.102 | 5.230 | 209,987 | -0.04(-0.76%) |
May 03, 2019 | 5.160 | 5.290 | 5.160 | 5.270 | 232,800 | +0.14(+2.73%) |
May 02, 2019 | 5.220 | 5.350 | 5.100 | 5.130 | 202,606 | -0.11(-2.10%) |
May 01, 2019 | 5.170 | 5.410 | 5.080 | 5.240 | 385,347 | +0.10(+1.95%) |
Apr 30, 2019 | 5.250 | 5.290 | 5.050 | 5.140 | 206,100 | -0.12(-2.28%) |
Apr 29, 2019 | 5.220 | 5.270 | 5.170 | 5.260 | 222,931 | +0.09(+1.74%) |
Apr 26, 2019 | 5.070 | 5.170 | 5.000 | 5.170 | 207,600 | +0.08(+1.57%) |
Apr 25, 2019 | 5.200 | 5.239 | 5.045 | 5.090 | 179,764 | -0.08(-1.55%) |
Apr 24, 2019 | 5.390 | 5.620 | 5.120 | 5.170 | 521,560 | -0.19(-3.54%) |
Apr 23, 2019 | 4.960 | 5.450 | 4.860 | 5.360 | 1,225,673 | +0.45(+9.16%) |
Apr 22, 2019 | 4.830 | 4.920 | 4.785 | 4.910 | 172,037 | +0.05(+1.03%) |
Apr 18, 2019 | 4.880 | 4.960 | 4.800 | 4.860 | 144,000 | -0.04(-0.82%) |
Apr 17, 2019 | 5.000 | 5.006 | 4.800 | 4.900 | 120,961 | -0.10(-2.00%) |
Apr 16, 2019 | 4.770 | 5.130 | 4.750 | 5.000 | 505,122 | +0.24(+5.04%) |
Apr 15, 2019 | 4.800 | 4.840 | 4.710 | 4.760 | 112,613 | +0.00(+0.00%) |
Apr 12, 2019 | 4.700 | 4.800 | 4.640 | 4.760 | 188,200 | +0.10(+2.15%) |
Apr 11, 2019 | 4.690 | 4.710 | 4.610 | 4.660 | 122,671 | -0.03(-0.64%) |
Apr 10, 2019 | 4.660 | 4.700 | 4.500 | 4.690 | 341,115 | +0.04(+0.86%) |
Apr 09, 2019 | 4.790 | 4.800 | 4.650 | 4.650 | 85,749 | -0.16(-3.33%) |
Apr 08, 2019 | 4.900 | 4.905 | 4.770 | 4.810 | 114,659 | -0.13(-2.63%) |
Apr 05, 2019 | 4.720 | 4.960 | 4.720 | 4.940 | 152,600 | +0.23(+4.88%) |
Apr 04, 2019 | 4.690 | 4.720 | 4.640 | 4.710 | 58,219 | +0.01(+0.21%) |
Apr 03, 2019 | 4.550 | 4.730 | 4.420 | 4.700 | 179,805 | +0.18(+3.98%) |
Apr 02, 2019 | 4.550 | 4.599 | 4.430 | 4.520 | 143,192 | -0.04(-0.88%) |