Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 4.040 | 4.250 | 4.040 | 4.200 | 162,500 | +0.15(+3.70%) |
Jun 27, 2019 | 4.240 | 4.250 | 4.020 | 4.050 | 140,260 | -0.17(-4.03%) |
Jun 26, 2019 | 4.110 | 4.280 | 4.050 | 4.220 | 145,280 | +0.17(+4.20%) |
Jun 25, 2019 | 4.260 | 4.280 | 3.930 | 4.050 | 162,011 | -0.20(-4.71%) |
Jun 24, 2019 | 4.630 | 4.720 | 4.220 | 4.250 | 192,021 | -0.38(-8.21%) |
Jun 21, 2019 | 4.800 | 4.800 | 4.580 | 4.630 | 372,300 | +0.03(+0.65%) |
Jun 20, 2019 | 4.790 | 4.950 | 4.600 | 4.600 | 136,213 | -0.22(-4.56%) |
Jun 19, 2019 | 4.710 | 4.950 | 4.610 | 4.820 | 135,477 | +0.11(+2.34%) |
Jun 18, 2019 | 4.720 | 4.820 | 4.580 | 4.710 | 195,469 | +0.06(+1.29%) |
Jun 17, 2019 | 4.560 | 4.850 | 4.550 | 4.650 | 209,886 | +0.13(+2.88%) |
Jun 14, 2019 | 4.540 | 4.680 | 4.400 | 4.520 | 81,100 | -0.06(-1.31%) |
Jun 13, 2019 | 4.520 | 4.610 | 4.440 | 4.580 | 93,906 | +0.11(+2.46%) |
Jun 12, 2019 | 4.580 | 4.630 | 4.430 | 4.470 | 79,072 | -0.12(-2.61%) |
Jun 11, 2019 | 4.750 | 4.820 | 4.540 | 4.590 | 144,787 | -0.11(-2.34%) |
Jun 10, 2019 | 4.510 | 4.900 | 4.490 | 4.700 | 287,272 | +0.19(+4.21%) |
Jun 07, 2019 | 4.580 | 4.710 | 4.450 | 4.510 | 187,700 | -0.04(-0.88%) |
Jun 06, 2019 | 4.270 | 4.800 | 4.170 | 4.550 | 315,549 | +0.29(+6.81%) |
Jun 05, 2019 | 4.230 | 4.300 | 4.110 | 4.260 | 110,752 | +0.07(+1.67%) |
Jun 04, 2019 | 3.770 | 4.250 | 3.760 | 4.190 | 309,323 | +0.44(+11.73%) |
Jun 03, 2019 | 3.900 | 3.900 | 3.570 | 3.750 | 314,030 | -0.18(-4.58%) |
May 31, 2019 | 3.960 | 3.985 | 3.840 | 3.930 | 97,400 | -0.07(-1.75%) |
May 30, 2019 | 4.080 | 4.120 | 3.860 | 4.000 | 393,668 | -0.04(-0.99%) |
May 29, 2019 | 4.150 | 4.200 | 3.900 | 4.040 | 237,921 | -0.18(-4.27%) |
May 28, 2019 | 4.350 | 4.540 | 4.000 | 4.220 | 236,576 | -0.06(-1.40%) |
May 24, 2019 | 4.220 | 4.300 | 4.130 | 4.280 | 128,800 | +0.08(+1.90%) |
May 23, 2019 | 4.270 | 4.300 | 4.100 | 4.200 | 115,807 | +0.00(+0.00%) |
May 22, 2019 | 4.230 | 4.440 | 4.070 | 4.200 | 326,336 | -0.08(-1.87%) |
May 21, 2019 | 4.200 | 4.550 | 4.140 | 4.280 | 243,762 | +0.05(+1.18%) |
May 20, 2019 | 4.730 | 4.740 | 4.200 | 4.230 | 347,357 | -0.60(-12.42%) |
May 17, 2019 | 4.800 | 4.880 | 4.500 | 4.830 | 185,000 | -0.01(-0.21%) |
May 16, 2019 | 4.540 | 4.940 | 4.500 | 4.840 | 305,960 | +0.43(+9.75%) |
May 15, 2019 | 4.710 | 4.730 | 4.330 | 4.410 | 328,464 | -0.31(-6.57%) |
May 14, 2019 | 4.720 | 4.870 | 4.600 | 4.720 | 218,759 | -0.03(-0.63%) |
May 13, 2019 | 4.990 | 5.030 | 4.550 | 4.750 | 256,548 | -0.39(-7.59%) |
May 10, 2019 | 5.180 | 5.450 | 4.850 | 5.140 | 444,000 | +0.08(+1.58%) |
May 09, 2019 | 5.180 | 5.330 | 4.800 | 5.060 | 337,373 | -0.10(-1.94%) |
May 08, 2019 | 5.020 | 5.240 | 5.020 | 5.160 | 160,836 | +0.07(+1.38%) |
May 07, 2019 | 5.500 | 5.580 | 5.010 | 5.090 | 300,559 | -0.49(-8.78%) |
May 06, 2019 | 5.250 | 5.660 | 5.160 | 5.580 | 220,855 | +0.23(+4.30%) |
May 03, 2019 | 5.500 | 5.570 | 5.340 | 5.350 | 112,100 | -0.07(-1.29%) |
May 02, 2019 | 5.680 | 5.830 | 5.240 | 5.420 | 298,016 | -0.31(-5.41%) |
May 01, 2019 | 5.550 | 5.810 | 5.420 | 5.730 | 376,198 | +0.17(+3.06%) |
Apr 30, 2019 | 5.550 | 5.690 | 5.210 | 5.560 | 336,070 | +0.01(+0.18%) |
Apr 29, 2019 | 5.650 | 5.830 | 5.390 | 5.550 | 281,039 | -0.06(-1.07%) |
Apr 26, 2019 | 5.620 | 5.660 | 5.460 | 5.610 | 411,600 | +0.08(+1.45%) |
Apr 25, 2019 | 5.640 | 5.640 | 5.310 | 5.530 | 229,182 | -0.07(-1.25%) |
Apr 24, 2019 | 5.400 | 5.690 | 5.340 | 5.600 | 444,963 | +0.26(+4.87%) |
Apr 23, 2019 | 5.200 | 5.400 | 5.010 | 5.340 | 275,232 | +0.16(+3.09%) |
Apr 22, 2019 | 5.000 | 5.180 | 4.820 | 5.180 | 204,792 | +0.13(+2.57%) |
Apr 18, 2019 | 5.000 | 5.118 | 4.770 | 5.050 | 211,500 | +0.11(+2.23%) |
Apr 17, 2019 | 4.860 | 4.960 | 4.570 | 4.940 | 171,924 | +0.08(+1.65%) |
Apr 16, 2019 | 4.470 | 4.860 | 4.410 | 4.860 | 314,722 | +0.36(+8.00%) |
Apr 15, 2019 | 4.820 | 4.900 | 4.400 | 4.500 | 388,785 | -0.27(-5.66%) |
Apr 12, 2019 | 5.030 | 5.150 | 4.469 | 4.770 | 340,700 | -0.24(-4.79%) |
Apr 11, 2019 | 4.940 | 5.190 | 4.910 | 5.010 | 263,181 | +0.04(+0.80%) |
Apr 10, 2019 | 4.870 | 5.200 | 4.870 | 4.970 | 276,101 | +0.10(+2.05%) |
Apr 09, 2019 | 5.110 | 5.200 | 4.800 | 4.870 | 247,178 | -0.25(-4.88%) |
Apr 08, 2019 | 5.210 | 5.240 | 4.750 | 5.120 | 450,636 | -0.07(-1.35%) |
Apr 05, 2019 | 5.370 | 5.640 | 5.150 | 5.190 | 342,700 | -0.18(-3.35%) |
Apr 04, 2019 | 5.340 | 5.570 | 5.150 | 5.370 | 390,837 | +0.03(+0.56%) |
Apr 03, 2019 | 5.200 | 5.610 | 5.130 | 5.340 | 710,999 | +0.14(+2.69%) |
Apr 02, 2019 | 4.890 | 5.350 | 4.600 | 5.200 | 1,040,455 | +0.27(+5.48%) |