Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 4.025 | 4.170 | 3.980 | 4.065 | 428,600 | +0.08(+1.88%) |
Jun 27, 2019 | 3.930 | 4.105 | 3.900 | 3.990 | 568,816 | +0.06(+1.53%) |
Jun 26, 2019 | 3.980 | 4.010 | 3.920 | 3.930 | 328,280 | -0.03(-0.72%) |
Jun 25, 2019 | 4.000 | 4.030 | 3.950 | 3.958 | 312,460 | -0.04(-1.04%) |
Jun 24, 2019 | 4.070 | 4.180 | 3.980 | 4.000 | 740,591 | -0.16(-3.78%) |
Jun 21, 2019 | 4.190 | 4.225 | 4.110 | 4.157 | 297,700 | -0.02(-0.55%) |
Jun 20, 2019 | 4.180 | 4.250 | 4.070 | 4.180 | 630,526 | +0.01(+0.24%) |
Jun 19, 2019 | 4.100 | 4.200 | 4.060 | 4.170 | 359,285 | +0.06(+1.58%) |
Jun 18, 2019 | 4.150 | 4.180 | 4.060 | 4.105 | 485,406 | -0.05(-1.32%) |
Jun 17, 2019 | 4.275 | 4.350 | 4.080 | 4.160 | 481,555 | -0.04(-0.95%) |
Jun 14, 2019 | 4.320 | 4.380 | 4.100 | 4.200 | 635,700 | -0.12(-2.78%) |
Jun 13, 2019 | 4.620 | 4.620 | 4.298 | 4.320 | 889,632 | -0.28(-6.09%) |
Jun 12, 2019 | 4.290 | 4.940 | 4.080 | 4.600 | 2,313,332 | +0.40(+9.52%) |
Jun 11, 2019 | 4.350 | 4.370 | 4.160 | 4.200 | 255,639 | -0.16(-3.67%) |
Jun 10, 2019 | 4.150 | 4.430 | 4.150 | 4.360 | 398,166 | +0.22(+5.31%) |
Jun 07, 2019 | 4.010 | 4.150 | 3.950 | 4.140 | 378,400 | +0.11(+2.73%) |
Jun 06, 2019 | 4.190 | 4.240 | 3.950 | 4.030 | 755,275 | -0.09(-2.18%) |
Jun 05, 2019 | 4.110 | 4.200 | 4.030 | 4.120 | 537,102 | +0.04(+0.98%) |
Jun 04, 2019 | 4.050 | 4.290 | 4.050 | 4.080 | 551,412 | +0.02(+0.46%) |
Jun 03, 2019 | 4.320 | 4.370 | 3.920 | 4.061 | 1,970,904 | -0.33(-7.48%) |
May 31, 2019 | 4.600 | 4.600 | 4.350 | 4.390 | 722,000 | -0.24(-5.18%) |
May 30, 2019 | 4.680 | 4.700 | 4.560 | 4.630 | 440,287 | -0.05(-1.07%) |
May 29, 2019 | 4.865 | 4.880 | 4.650 | 4.680 | 407,623 | -0.19(-3.90%) |
May 28, 2019 | 4.930 | 4.980 | 4.760 | 4.870 | 573,597 | -0.03(-0.61%) |
May 24, 2019 | 4.590 | 4.970 | 4.500 | 4.900 | 1,685,400 | +0.37(+8.07%) |
May 23, 2019 | 4.700 | 4.700 | 4.490 | 4.534 | 642,423 | -0.17(-3.53%) |
May 22, 2019 | 4.650 | 4.740 | 4.610 | 4.700 | 377,430 | +0.07(+1.51%) |
May 21, 2019 | 4.725 | 4.785 | 4.610 | 4.630 | 318,765 | -0.03(-0.64%) |
May 20, 2019 | 4.860 | 4.930 | 4.650 | 4.660 | 461,859 | -0.20(-4.12%) |
May 17, 2019 | 4.865 | 5.030 | 4.810 | 4.860 | 523,800 | +0.02(+0.41%) |
May 16, 2019 | 4.750 | 5.080 | 4.750 | 4.840 | 865,477 | +0.17(+3.64%) |
May 15, 2019 | 4.860 | 4.860 | 4.600 | 4.670 | 507,844 | -0.07(-1.48%) |
May 14, 2019 | 4.780 | 4.980 | 4.720 | 4.740 | 436,895 | -0.01(-0.21%) |
May 13, 2019 | 4.820 | 4.880 | 4.580 | 4.750 | 687,513 | -0.19(-3.85%) |
May 10, 2019 | 4.925 | 5.150 | 4.750 | 4.940 | 516,300 | +0.07(+1.44%) |
May 09, 2019 | 4.955 | 5.000 | 4.440 | 4.870 | 2,546,858 | -0.13(-2.60%) |
May 08, 2019 | 5.120 | 5.220 | 4.930 | 5.000 | 971,584 | -0.09(-1.77%) |
May 07, 2019 | 5.340 | 5.360 | 5.045 | 5.090 | 625,828 | -0.25(-4.68%) |
May 06, 2019 | 5.025 | 5.355 | 4.910 | 5.340 | 941,915 | +0.29(+5.74%) |
May 03, 2019 | 5.130 | 5.160 | 4.960 | 5.050 | 997,600 | -0.09(-1.75%) |
May 02, 2019 | 5.175 | 5.200 | 5.020 | 5.140 | 798,121 | -0.05(-0.96%) |
May 01, 2019 | 5.350 | 5.350 | 5.070 | 5.190 | 976,490 | -0.08(-1.52%) |
Apr 30, 2019 | 5.450 | 5.540 | 5.250 | 5.270 | 677,726 | -0.18(-3.30%) |
Apr 29, 2019 | 5.510 | 5.550 | 5.440 | 5.450 | 489,555 | -0.09(-1.62%) |
Apr 26, 2019 | 5.645 | 5.650 | 5.500 | 5.540 | 396,500 | -0.04(-0.72%) |
Apr 25, 2019 | 5.730 | 5.735 | 5.560 | 5.580 | 375,196 | -0.11(-1.93%) |
Apr 24, 2019 | 5.710 | 5.750 | 5.610 | 5.690 | 412,766 | +0.04(+0.71%) |
Apr 23, 2019 | 5.825 | 5.840 | 5.650 | 5.650 | 508,036 | -0.12(-2.08%) |
Apr 22, 2019 | 5.590 | 5.790 | 5.570 | 5.770 | 816,798 | +0.21(+3.78%) |
Apr 18, 2019 | 5.625 | 5.630 | 5.460 | 5.560 | 503,200 | +0.02(+0.36%) |
Apr 17, 2019 | 5.630 | 5.690 | 5.500 | 5.540 | 543,670 | -0.06(-1.07%) |
Apr 16, 2019 | 5.670 | 5.790 | 5.510 | 5.600 | 695,311 | -0.05(-0.88%) |
Apr 15, 2019 | 5.900 | 5.900 | 5.510 | 5.650 | 880,096 | -0.24(-4.07%) |
Apr 12, 2019 | 5.590 | 5.900 | 5.530 | 5.890 | 934,900 | +0.39(+7.09%) |
Apr 11, 2019 | 5.920 | 5.990 | 5.430 | 5.500 | 1,204,707 | -0.39(-6.62%) |
Apr 10, 2019 | 5.715 | 5.940 | 5.666 | 5.890 | 1,685,315 | +0.40(+7.29%) |
Apr 09, 2019 | 5.780 | 5.815 | 5.322 | 5.490 | 1,458,598 | -0.26(-4.52%) |
Apr 08, 2019 | 5.950 | 5.980 | 5.700 | 5.750 | 735,465 | -0.18(-3.04%) |
Apr 05, 2019 | 5.860 | 5.940 | 5.750 | 5.930 | 560,200 | +0.07(+1.19%) |
Apr 04, 2019 | 5.700 | 5.860 | 5.530 | 5.860 | 1,314,879 | +0.15(+2.63%) |
Apr 03, 2019 | 5.850 | 5.900 | 5.650 | 5.710 | 1,133,018 | -0.14(-2.39%) |
Apr 02, 2019 | 6.150 | 6.210 | 5.810 | 5.850 | 1,025,399 | -0.23(-3.78%) |