Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 5.750 | 5.920 | 5.550 | 5.910 | 32,987,300 | +0.13(+2.25%) |
Jun 27, 2019 | 5.560 | 5.810 | 5.520 | 5.780 | 4,420,858 | +0.12(+2.12%) |
Jun 26, 2019 | 5.400 | 5.690 | 5.360 | 5.660 | 4,195,714 | +0.17(+3.10%) |
Jun 25, 2019 | 5.650 | 5.770 | 5.410 | 5.490 | 6,254,791 | -0.07(-1.26%) |
Jun 24, 2019 | 5.300 | 5.590 | 5.250 | 5.560 | 4,333,237 | +0.34(+6.51%) |
Jun 21, 2019 | 5.190 | 5.335 | 5.060 | 5.220 | 6,481,300 | +0.03(+0.58%) |
Jun 20, 2019 | 5.100 | 5.200 | 5.030 | 5.190 | 3,407,177 | +0.25(+5.06%) |
Jun 19, 2019 | 4.690 | 4.960 | 4.690 | 4.940 | 2,778,772 | +0.16(+3.35%) |
Jun 18, 2019 | 4.720 | 4.800 | 4.595 | 4.780 | 2,940,961 | +0.12(+2.58%) |
Jun 17, 2019 | 4.580 | 4.670 | 4.471 | 4.660 | 2,377,722 | +0.20(+4.48%) |
Jun 14, 2019 | 4.490 | 4.610 | 4.440 | 4.460 | 2,754,800 | +0.02(+0.45%) |
Jun 13, 2019 | 4.290 | 4.450 | 4.240 | 4.440 | 3,112,973 | +0.20(+4.72%) |
Jun 12, 2019 | 4.190 | 4.290 | 4.170 | 4.240 | 1,013,018 | +0.07(+1.68%) |
Jun 11, 2019 | 4.080 | 4.200 | 4.040 | 4.170 | 1,755,536 | +0.09(+2.21%) |
Jun 10, 2019 | 4.100 | 4.180 | 4.000 | 4.080 | 1,233,930 | -0.13(-3.09%) |
Jun 07, 2019 | 4.210 | 4.280 | 4.200 | 4.210 | 1,391,900 | +0.00(+0.00%) |
Jun 06, 2019 | 4.170 | 4.245 | 4.170 | 4.210 | 1,040,876 | +0.01(+0.24%) |
Jun 05, 2019 | 4.230 | 4.279 | 4.120 | 4.200 | 1,291,223 | +0.01(+0.24%) |
Jun 04, 2019 | 4.140 | 4.190 | 4.100 | 4.190 | 1,394,518 | +0.02(+0.48%) |
Jun 03, 2019 | 4.090 | 4.190 | 4.080 | 4.170 | 1,538,364 | +0.12(+2.96%) |
May 31, 2019 | 3.940 | 4.070 | 3.910 | 4.050 | 1,654,400 | +0.16(+4.11%) |
May 30, 2019 | 3.780 | 3.900 | 3.690 | 3.890 | 1,095,473 | +0.08(+2.10%) |
May 29, 2019 | 3.740 | 3.810 | 3.724 | 3.810 | 1,101,521 | +0.07(+1.87%) |
May 28, 2019 | 3.710 | 3.800 | 3.700 | 3.740 | 1,039,141 | -0.03(-0.80%) |
May 24, 2019 | 3.840 | 3.860 | 3.730 | 3.770 | 976,000 | -0.06(-1.57%) |
May 23, 2019 | 3.810 | 3.910 | 3.790 | 3.830 | 1,190,235 | +0.04(+1.06%) |
May 22, 2019 | 3.810 | 3.860 | 3.780 | 3.790 | 743,549 | -0.04(-1.04%) |
May 21, 2019 | 3.800 | 3.845 | 3.770 | 3.830 | 479,705 | +0.02(+0.52%) |
May 20, 2019 | 3.840 | 3.870 | 3.800 | 3.810 | 749,326 | -0.06(-1.55%) |
May 17, 2019 | 3.830 | 3.880 | 3.800 | 3.870 | 1,131,700 | +0.01(+0.26%) |
May 16, 2019 | 3.910 | 3.935 | 3.820 | 3.860 | 551,876 | -0.08(-2.03%) |
May 15, 2019 | 3.920 | 3.970 | 3.900 | 3.940 | 829,484 | +0.01(+0.25%) |
May 14, 2019 | 3.980 | 3.980 | 3.870 | 3.930 | 927,707 | -0.04(-1.01%) |
May 13, 2019 | 3.860 | 4.010 | 3.840 | 3.970 | 1,801,389 | +0.13(+3.39%) |
May 10, 2019 | 3.880 | 3.900 | 3.820 | 3.840 | 1,921,400 | -0.01(-0.26%) |
May 09, 2019 | 3.890 | 3.910 | 3.830 | 3.850 | 886,791 | -0.02(-0.52%) |
May 08, 2019 | 3.990 | 3.990 | 3.835 | 3.870 | 777,300 | -0.09(-2.27%) |
May 07, 2019 | 3.880 | 3.980 | 3.850 | 3.960 | 1,148,721 | +0.07(+1.80%) |
May 06, 2019 | 3.950 | 3.958 | 3.870 | 3.890 | 846,065 | -0.02(-0.51%) |
May 03, 2019 | 3.910 | 3.970 | 3.910 | 3.910 | 568,100 | +0.01(+0.26%) |
May 02, 2019 | 3.920 | 3.980 | 3.850 | 3.900 | 1,343,971 | -0.06(-1.52%) |
May 01, 2019 | 4.000 | 4.050 | 3.890 | 3.960 | 1,354,222 | -0.04(-1.00%) |
Apr 30, 2019 | 3.960 | 4.010 | 3.960 | 4.000 | 642,044 | +0.03(+0.76%) |
Apr 29, 2019 | 4.110 | 4.110 | 3.950 | 3.970 | 4,483,282 | -0.16(-3.87%) |
Apr 26, 2019 | 4.090 | 4.190 | 4.090 | 4.130 | 657,400 | +0.04(+0.98%) |
Apr 25, 2019 | 4.040 | 4.120 | 4.030 | 4.090 | 1,158,614 | +0.04(+0.99%) |
Apr 24, 2019 | 4.030 | 4.085 | 4.000 | 4.050 | 1,442,533 | +0.01(+0.25%) |
Apr 23, 2019 | 4.010 | 4.090 | 3.990 | 4.040 | 1,177,839 | -0.01(-0.25%) |
Apr 22, 2019 | 4.180 | 4.180 | 4.030 | 4.050 | 878,257 | -0.07(-1.70%) |
Apr 18, 2019 | 4.140 | 4.180 | 4.080 | 4.120 | 778,500 | -0.04(-0.96%) |
Apr 17, 2019 | 4.150 | 4.210 | 4.100 | 4.160 | 947,364 | -0.02(-0.48%) |
Apr 16, 2019 | 4.270 | 4.270 | 4.135 | 4.180 | 1,179,006 | -0.15(-3.46%) |
Apr 15, 2019 | 4.290 | 4.330 | 4.230 | 4.330 | 1,402,317 | +0.00(+0.00%) |
Apr 12, 2019 | 4.310 | 4.350 | 4.280 | 4.330 | 444,000 | +0.01(+0.23%) |
Apr 11, 2019 | 4.340 | 4.360 | 4.260 | 4.320 | 593,917 | -0.05(-1.14%) |
Apr 10, 2019 | 4.460 | 4.500 | 4.355 | 4.370 | 848,505 | -0.12(-2.67%) |
Apr 09, 2019 | 4.450 | 4.540 | 4.400 | 4.490 | 1,092,030 | +0.08(+1.81%) |
Apr 08, 2019 | 4.380 | 4.450 | 4.360 | 4.410 | 1,081,320 | +0.12(+2.80%) |
Apr 05, 2019 | 4.300 | 4.320 | 4.220 | 4.290 | 1,916,300 | -0.04(-0.92%) |
Apr 04, 2019 | 4.210 | 4.359 | 4.164 | 4.330 | 1,061,450 | +0.08(+1.88%) |
Apr 03, 2019 | 4.010 | 4.270 | 3.970 | 4.250 | 2,164,226 | +0.09(+2.16%) |
Apr 02, 2019 | 4.040 | 4.170 | 4.040 | 4.160 | 877,043 | +0.10(+2.46%) |