Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 5.829 | 6.127 | 5.708 | 6.127 | 865,464 | +0.30(+5.12%) |
Jun 27, 2019 | 5.714 | 5.879 | 5.619 | 5.829 | 776,254 | +0.23(+4.20%) |
Jun 26, 2019 | 5.410 | 5.642 | 5.397 | 5.594 | 629,446 | +0.24(+4.51%) |
Jun 25, 2019 | 5.283 | 5.371 | 5.251 | 5.352 | 510,826 | +0.07(+1.32%) |
Jun 24, 2019 | 5.397 | 5.448 | 5.257 | 5.283 | 434,212 | -0.05(-0.95%) |
Jun 21, 2019 | 5.397 | 5.492 | 5.295 | 5.333 | 861,999 | -0.10(-1.87%) |
Jun 20, 2019 | 5.498 | 5.613 | 5.314 | 5.435 | 478,777 | -0.07(-1.27%) |
Jun 19, 2019 | 5.302 | 5.689 | 5.289 | 5.505 | 981,466 | +0.19(+3.58%) |
Jun 18, 2019 | 5.016 | 5.403 | 4.997 | 5.314 | 794,889 | +0.34(+6.90%) |
Jun 17, 2019 | 4.965 | 5.060 | 4.921 | 4.971 | 301,274 | +0.01(+0.26%) |
Jun 14, 2019 | 5.111 | 5.175 | 4.863 | 4.959 | 501,795 | -0.15(-2.86%) |
Jun 13, 2019 | 4.952 | 5.117 | 4.940 | 5.105 | 455,164 | +0.19(+3.88%) |
Jun 12, 2019 | 5.054 | 5.054 | 4.895 | 4.914 | 274,337 | -0.22(-4.21%) |
Jun 11, 2019 | 5.124 | 5.216 | 5.029 | 5.130 | 419,979 | +0.09(+1.76%) |
Jun 10, 2019 | 5.035 | 5.206 | 5.022 | 5.041 | 300,304 | -0.02(-0.38%) |
Jun 07, 2019 | 5.219 | 5.219 | 4.997 | 5.060 | 553,613 | -0.15(-2.80%) |
Jun 06, 2019 | 4.927 | 5.225 | 4.921 | 5.206 | 974,418 | +0.27(+5.53%) |
Jun 05, 2019 | 4.832 | 4.959 | 4.717 | 4.933 | 611,502 | +0.10(+2.10%) |
Jun 04, 2019 | 4.698 | 4.851 | 4.654 | 4.832 | 670,034 | +0.22(+4.68%) |
Jun 03, 2019 | 4.895 | 4.895 | 4.533 | 4.616 | 1,078,812 | -0.24(-4.97%) |
May 31, 2019 | 4.679 | 4.870 | 4.670 | 4.857 | 936,969 | +0.02(+0.39%) |
May 30, 2019 | 4.806 | 4.940 | 4.768 | 4.838 | 1,254,475 | -0.03(-0.65%) |
May 29, 2019 | 4.749 | 4.873 | 4.603 | 4.870 | 1,789,486 | +0.10(+1.99%) |
May 28, 2019 | 4.889 | 4.889 | 4.610 | 4.775 | 1,737,744 | +0.06(+1.35%) |
May 24, 2019 | 4.571 | 4.870 | 4.571 | 4.711 | 1,576,892 | +0.09(+1.92%) |
May 23, 2019 | 4.254 | 4.800 | 4.204 | 4.622 | 2,677,892 | -0.54(-10.46%) |
May 22, 2019 | 5.270 | 5.333 | 5.130 | 5.162 | 402,688 | -0.08(-1.45%) |
May 21, 2019 | 5.194 | 5.301 | 5.190 | 5.238 | 337,028 | +0.13(+2.61%) |
May 20, 2019 | 5.041 | 5.136 | 5.009 | 5.105 | 203,876 | -0.01(-0.12%) |
May 17, 2019 | 5.136 | 5.205 | 5.086 | 5.111 | 291,060 | -0.08(-1.47%) |
May 16, 2019 | 5.251 | 5.270 | 5.162 | 5.187 | 224,568 | -0.02(-0.37%) |
May 15, 2019 | 4.965 | 5.263 | 4.965 | 5.206 | 319,942 | +0.18(+3.67%) |
May 14, 2019 | 4.978 | 5.086 | 4.895 | 5.022 | 367,701 | +0.09(+1.80%) |
May 13, 2019 | 5.079 | 5.079 | 4.883 | 4.933 | 508,763 | -0.27(-5.13%) |
May 10, 2019 | 5.067 | 5.232 | 5.051 | 5.200 | 348,233 | +0.13(+2.63%) |
May 09, 2019 | 5.187 | 5.187 | 5.022 | 5.067 | 601,509 | -0.17(-3.27%) |
May 08, 2019 | 5.067 | 5.340 | 5.029 | 5.238 | 638,285 | +0.16(+3.12%) |
May 07, 2019 | 5.397 | 5.452 | 4.971 | 5.079 | 1,110,101 | -0.43(-7.83%) |
May 06, 2019 | 5.581 | 5.581 | 5.346 | 5.511 | 1,020,283 | -0.22(-3.77%) |
May 03, 2019 | 5.632 | 5.746 | 5.460 | 5.727 | 647,011 | +0.13(+2.27%) |
May 02, 2019 | 5.543 | 5.717 | 5.460 | 5.600 | 614,909 | +0.04(+0.80%) |
May 01, 2019 | 5.537 | 5.721 | 5.505 | 5.556 | 668,235 | +0.04(+0.69%) |
Apr 30, 2019 | 5.606 | 5.740 | 5.454 | 5.517 | 1,339,785 | -0.08(-1.47%) |
Apr 29, 2019 | 5.251 | 5.622 | 5.238 | 5.600 | 1,293,853 | +0.39(+7.56%) |
Apr 26, 2019 | 5.003 | 5.251 | 5.003 | 5.206 | 858,849 | +0.16(+3.14%) |
Apr 25, 2019 | 5.016 | 5.067 | 4.794 | 5.048 | 671,781 | +0.03(+0.63%) |
Apr 24, 2019 | 5.073 | 5.073 | 4.902 | 5.016 | 512,077 | -0.08(-1.50%) |
Apr 23, 2019 | 5.060 | 5.143 | 4.927 | 5.092 | 805,536 | +0.02(+0.38%) |
Apr 22, 2019 | 5.079 | 5.114 | 4.952 | 5.073 | 566,985 | +0.03(+0.50%) |
Apr 18, 2019 | 5.238 | 5.238 | 5.022 | 5.048 | 568,103 | -0.20(-3.75%) |
Apr 17, 2019 | 5.263 | 5.416 | 5.175 | 5.244 | 939,701 | +0.01(+0.24%) |
Apr 16, 2019 | 5.086 | 5.270 | 4.978 | 5.232 | 1,094,141 | +0.15(+2.87%) |
Apr 15, 2019 | 5.041 | 5.119 | 4.959 | 5.086 | 301,184 | +0.12(+2.43%) |
Apr 12, 2019 | 5.060 | 5.181 | 4.933 | 4.965 | 911,769 | -0.08(-1.51%) |
Apr 11, 2019 | 5.003 | 5.111 | 4.946 | 5.041 | 894,984 | +0.03(+0.51%) |
Apr 10, 2019 | 4.775 | 5.060 | 4.705 | 5.016 | 1,319,611 | +0.25(+5.19%) |
Apr 09, 2019 | 4.857 | 4.863 | 4.571 | 4.768 | 2,269,501 | -0.08(-1.57%) |
Apr 08, 2019 | 4.686 | 4.863 | 4.641 | 4.844 | 1,204,048 | +0.18(+3.95%) |
Apr 05, 2019 | 4.578 | 4.711 | 4.502 | 4.660 | 963,429 | +0.10(+2.23%) |
Apr 04, 2019 | 4.432 | 4.646 | 4.413 | 4.559 | 1,134,387 | +0.15(+3.31%) |
Apr 03, 2019 | 4.375 | 4.476 | 4.330 | 4.413 | 1,033,452 | +0.06(+1.46%) |
Apr 02, 2019 | 4.260 | 4.425 | 4.190 | 4.349 | 1,042,905 | +0.08(+1.93%) |