Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 4.650 | 5.000 | 4.650 | 4.950 | 862,800 | +0.27(+5.77%) |
Jun 27, 2019 | 4.360 | 4.740 | 4.280 | 4.680 | 159,569 | +0.35(+8.08%) |
Jun 26, 2019 | 4.470 | 4.570 | 4.280 | 4.330 | 42,187 | -0.10(-2.26%) |
Jun 25, 2019 | 4.540 | 4.630 | 4.410 | 4.430 | 41,608 | -0.04(-0.89%) |
Jun 24, 2019 | 4.780 | 4.780 | 4.430 | 4.470 | 86,390 | -0.31(-6.49%) |
Jun 21, 2019 | 4.700 | 4.880 | 4.650 | 4.780 | 59,000 | +0.04(+0.84%) |
Jun 20, 2019 | 4.920 | 4.980 | 4.668 | 4.740 | 69,201 | -0.12(-2.47%) |
Jun 19, 2019 | 4.850 | 5.000 | 4.667 | 4.860 | 81,745 | +0.03(+0.62%) |
Jun 18, 2019 | 5.090 | 5.320 | 4.800 | 4.830 | 156,079 | -0.24(-4.73%) |
Jun 17, 2019 | 4.500 | 5.147 | 4.480 | 5.070 | 195,148 | +0.64(+14.45%) |
Jun 14, 2019 | 4.600 | 4.670 | 4.400 | 4.430 | 98,800 | -0.18(-3.90%) |
Jun 13, 2019 | 4.510 | 4.620 | 4.350 | 4.610 | 117,495 | +0.15(+3.36%) |
Jun 12, 2019 | 4.300 | 4.570 | 4.250 | 4.460 | 73,363 | +0.16(+3.72%) |
Jun 11, 2019 | 4.370 | 4.390 | 4.230 | 4.300 | 124,458 | -0.06(-1.38%) |
Jun 10, 2019 | 4.530 | 4.610 | 4.310 | 4.360 | 100,070 | -0.18(-3.96%) |
Jun 07, 2019 | 4.430 | 4.610 | 4.280 | 4.540 | 98,400 | +0.13(+2.95%) |
Jun 06, 2019 | 4.390 | 4.480 | 4.320 | 4.410 | 59,876 | +0.00(+0.00%) |
Jun 05, 2019 | 4.600 | 4.600 | 4.350 | 4.410 | 61,018 | -0.15(-3.29%) |
Jun 04, 2019 | 4.540 | 4.950 | 4.340 | 4.560 | 122,022 | +0.11(+2.47%) |
Jun 03, 2019 | 4.390 | 4.590 | 4.370 | 4.450 | 96,723 | +0.00(+0.00%) |
May 31, 2019 | 4.500 | 4.560 | 4.332 | 4.450 | 109,100 | -0.15(-3.26%) |
May 30, 2019 | 4.950 | 4.990 | 4.560 | 4.600 | 115,226 | -0.33(-6.69%) |
May 29, 2019 | 5.120 | 5.120 | 4.760 | 4.930 | 119,400 | -0.23(-4.46%) |
May 28, 2019 | 5.160 | 5.320 | 5.090 | 5.160 | 174,464 | -0.02(-0.39%) |
May 24, 2019 | 4.940 | 5.230 | 4.940 | 5.180 | 121,800 | +0.24(+4.86%) |
May 23, 2019 | 5.010 | 5.100 | 4.870 | 4.940 | 117,541 | -0.13(-2.56%) |
May 22, 2019 | 5.030 | 5.140 | 4.910 | 5.070 | 66,056 | +0.00(+0.00%) |
May 21, 2019 | 4.750 | 5.090 | 4.750 | 5.070 | 93,796 | +0.36(+7.64%) |
May 20, 2019 | 4.730 | 4.980 | 4.570 | 4.710 | 156,379 | -0.16(-3.29%) |
May 17, 2019 | 5.050 | 5.080 | 4.810 | 4.870 | 172,900 | -0.25(-4.88%) |
May 16, 2019 | 5.200 | 5.260 | 4.940 | 5.120 | 109,523 | -0.05(-0.97%) |
May 15, 2019 | 5.150 | 5.270 | 4.940 | 5.170 | 122,804 | -0.03(-0.58%) |
May 14, 2019 | 5.390 | 5.410 | 5.160 | 5.200 | 121,484 | -0.18(-3.35%) |
May 13, 2019 | 5.700 | 5.703 | 5.300 | 5.380 | 179,486 | -0.52(-8.81%) |
May 10, 2019 | 5.560 | 5.935 | 5.540 | 5.900 | 157,100 | +0.32(+5.73%) |
May 09, 2019 | 5.500 | 5.630 | 5.350 | 5.580 | 105,592 | +0.01(+0.18%) |
May 08, 2019 | 5.220 | 5.755 | 5.220 | 5.570 | 105,565 | -0.19(-3.30%) |
May 07, 2019 | 5.880 | 6.000 | 5.690 | 5.760 | 78,107 | -0.18(-3.03%) |
May 06, 2019 | 5.740 | 6.000 | 5.610 | 5.940 | 123,912 | +0.15(+2.59%) |
May 03, 2019 | 5.420 | 5.820 | 5.370 | 5.790 | 67,100 | +0.42(+7.82%) |
May 02, 2019 | 5.590 | 5.720 | 5.340 | 5.370 | 143,637 | -0.24(-4.28%) |
May 01, 2019 | 5.680 | 5.730 | 5.560 | 5.610 | 61,524 | -0.07(-1.23%) |
Apr 30, 2019 | 5.860 | 5.910 | 5.600 | 5.680 | 105,793 | -0.18(-3.07%) |
Apr 29, 2019 | 5.790 | 5.990 | 5.730 | 5.860 | 79,622 | +0.07(+1.21%) |
Apr 26, 2019 | 5.580 | 5.860 | 5.500 | 5.790 | 77,400 | +0.22(+3.95%) |
Apr 25, 2019 | 5.690 | 5.690 | 5.490 | 5.570 | 112,820 | -0.19(-3.30%) |
Apr 24, 2019 | 5.750 | 5.910 | 5.464 | 5.760 | 174,546 | +0.00(+0.00%) |
Apr 23, 2019 | 5.500 | 5.830 | 5.413 | 5.760 | 125,898 | +0.31(+5.69%) |
Apr 22, 2019 | 5.570 | 5.650 | 5.200 | 5.450 | 177,376 | -0.12(-2.15%) |
Apr 18, 2019 | 5.550 | 5.620 | 5.370 | 5.570 | 135,700 | -0.04(-0.71%) |
Apr 17, 2019 | 6.200 | 6.200 | 5.560 | 5.610 | 259,580 | -0.57(-9.22%) |
Apr 16, 2019 | 5.920 | 6.260 | 5.821 | 6.180 | 171,386 | +0.31(+5.28%) |
Apr 15, 2019 | 6.270 | 6.270 | 5.700 | 5.870 | 181,927 | -0.34(-5.48%) |
Apr 12, 2019 | 6.240 | 6.360 | 6.082 | 6.210 | 113,700 | +0.02(+0.32%) |
Apr 11, 2019 | 6.350 | 6.440 | 6.090 | 6.190 | 76,705 | -0.14(-2.21%) |
Apr 10, 2019 | 6.400 | 6.470 | 6.230 | 6.330 | 149,016 | -0.05(-0.78%) |
Apr 09, 2019 | 6.570 | 6.612 | 6.320 | 6.380 | 201,504 | -0.20(-3.04%) |
Apr 08, 2019 | 6.550 | 6.750 | 6.520 | 6.580 | 128,545 | +0.04(+0.61%) |
Apr 05, 2019 | 6.360 | 6.620 | 6.210 | 6.540 | 158,300 | +0.20(+3.15%) |
Apr 04, 2019 | 6.740 | 6.820 | 6.240 | 6.340 | 199,454 | -0.39(-5.79%) |
Apr 03, 2019 | 6.900 | 7.000 | 6.630 | 6.730 | 250,191 | +0.00(+0.00%) |
Apr 02, 2019 | 6.360 | 6.980 | 6.360 | 6.730 | 426,682 | +0.37(+5.82%) |