Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 5.116 | 5.477 | 5.116 | 5.357 | 4,575,906 | +0.23(+4.51%) |
Jun 27, 2019 | 4.967 | 5.184 | 4.962 | 5.126 | 357,971 | +0.19(+3.90%) |
Jun 26, 2019 | 5.194 | 5.271 | 4.910 | 4.934 | 410,514 | -0.25(-4.83%) |
Jun 25, 2019 | 5.502 | 5.530 | 5.116 | 5.184 | 389,403 | -0.18(-3.32%) |
Jun 24, 2019 | 5.348 | 5.424 | 5.174 | 5.362 | 410,919 | -0.01(-0.18%) |
Jun 21, 2019 | 5.463 | 5.463 | 5.304 | 5.372 | 275,073 | -0.15(-2.70%) |
Jun 20, 2019 | 5.372 | 5.530 | 5.141 | 5.521 | 414,893 | +0.13(+2.41%) |
Jun 19, 2019 | 5.203 | 5.439 | 5.172 | 5.391 | 381,540 | +0.19(+3.61%) |
Jun 18, 2019 | 5.088 | 5.285 | 5.031 | 5.203 | 385,641 | +0.15(+2.95%) |
Jun 17, 2019 | 4.953 | 5.174 | 4.953 | 5.054 | 331,862 | +0.06(+1.25%) |
Jun 14, 2019 | 5.174 | 5.227 | 4.950 | 4.991 | 297,304 | -0.20(-3.89%) |
Jun 13, 2019 | 5.054 | 5.258 | 5.049 | 5.194 | 294,835 | +0.16(+3.25%) |
Jun 12, 2019 | 5.059 | 5.150 | 4.996 | 5.030 | 302,780 | -0.05(-1.04%) |
Jun 11, 2019 | 5.376 | 5.429 | 4.910 | 5.083 | 431,234 | -0.30(-5.63%) |
Jun 10, 2019 | 5.699 | 5.699 | 5.304 | 5.386 | 708,177 | -0.23(-4.11%) |
Jun 07, 2019 | 5.449 | 5.617 | 5.391 | 5.617 | 352,983 | +0.30(+5.71%) |
Jun 06, 2019 | 5.511 | 5.712 | 5.275 | 5.314 | 567,111 | -0.08(-1.43%) |
Jun 05, 2019 | 4.866 | 5.415 | 4.770 | 5.391 | 622,942 | +0.52(+10.78%) |
Jun 04, 2019 | 4.852 | 4.910 | 4.751 | 4.866 | 558,850 | +0.02(+0.50%) |
Jun 03, 2019 | 4.910 | 4.972 | 4.813 | 4.842 | 478,187 | -0.07(-1.37%) |
May 31, 2019 | 4.857 | 4.977 | 4.847 | 4.910 | 409,494 | +0.01(+0.20%) |
May 30, 2019 | 4.987 | 5.059 | 4.847 | 4.900 | 264,635 | -0.10(-1.93%) |
May 29, 2019 | 5.088 | 5.213 | 4.900 | 4.996 | 362,895 | -0.14(-2.72%) |
May 28, 2019 | 5.295 | 5.360 | 5.025 | 5.136 | 2,063,213 | -0.19(-3.61%) |
May 24, 2019 | 5.747 | 5.810 | 5.213 | 5.328 | 404,508 | -0.44(-7.67%) |
May 23, 2019 | 5.877 | 5.997 | 5.622 | 5.771 | 575,778 | -0.17(-2.92%) |
May 22, 2019 | 5.992 | 6.041 | 5.827 | 5.944 | 479,004 | -0.07(-1.20%) |
May 21, 2019 | 5.684 | 6.021 | 5.684 | 6.017 | 751,512 | +0.33(+5.84%) |
May 20, 2019 | 5.453 | 5.728 | 5.387 | 5.684 | 624,627 | +0.21(+3.87%) |
May 17, 2019 | 5.391 | 5.487 | 5.227 | 5.473 | 693,086 | +0.03(+0.62%) |
May 16, 2019 | 5.189 | 5.487 | 5.189 | 5.439 | 606,005 | +0.21(+3.96%) |
May 15, 2019 | 5.213 | 5.362 | 5.064 | 5.232 | 488,445 | -0.00(-0.09%) |
May 14, 2019 | 4.938 | 5.290 | 4.938 | 5.237 | 712,380 | +0.32(+6.46%) |
May 13, 2019 | 4.635 | 4.934 | 4.629 | 4.919 | 348,358 | +0.13(+2.71%) |
May 10, 2019 | 4.520 | 4.861 | 4.520 | 4.789 | 315,379 | +0.21(+4.63%) |
May 09, 2019 | 4.727 | 4.770 | 4.457 | 4.577 | 431,724 | -0.10(-2.06%) |
May 08, 2019 | 4.727 | 4.865 | 4.645 | 4.674 | 158,632 | -0.10(-2.02%) |
May 07, 2019 | 4.808 | 4.982 | 4.674 | 4.770 | 416,946 | -0.04(-0.90%) |
May 06, 2019 | 4.910 | 4.953 | 4.780 | 4.813 | 401,717 | -0.24(-4.76%) |
May 03, 2019 | 5.054 | 5.179 | 5.030 | 5.054 | 149,794 | +0.03(+0.67%) |
May 02, 2019 | 5.107 | 5.246 | 5.015 | 5.020 | 424,862 | -0.23(-4.31%) |
May 01, 2019 | 5.174 | 5.285 | 4.982 | 5.246 | 176,232 | +0.00(+0.00%) |
Apr 30, 2019 | 4.953 | 5.246 | 4.910 | 5.246 | 323,810 | +0.29(+5.83%) |
Apr 29, 2019 | 4.929 | 5.001 | 4.861 | 4.958 | 212,467 | +0.11(+2.18%) |
Apr 26, 2019 | 4.953 | 4.953 | 4.751 | 4.852 | 248,480 | -0.01(-0.20%) |
Apr 25, 2019 | 4.929 | 4.982 | 4.741 | 4.861 | 178,384 | -0.06(-1.17%) |
Apr 24, 2019 | 4.982 | 4.982 | 4.818 | 4.919 | 126,197 | -0.06(-1.16%) |
Apr 23, 2019 | 5.054 | 5.054 | 4.895 | 4.977 | 127,221 | -0.03(-0.58%) |
Apr 22, 2019 | 4.900 | 5.011 | 4.818 | 5.006 | 100,399 | +0.11(+2.16%) |
Apr 18, 2019 | 4.789 | 4.972 | 4.717 | 4.900 | 119,669 | +0.12(+2.52%) |
Apr 17, 2019 | 4.751 | 5.001 | 4.707 | 4.780 | 260,732 | +0.05(+1.12%) |
Apr 16, 2019 | 4.597 | 4.775 | 4.597 | 4.727 | 199,596 | +0.12(+2.61%) |
Apr 15, 2019 | 4.813 | 4.849 | 4.575 | 4.606 | 220,374 | -0.17(-3.63%) |
Apr 12, 2019 | 4.934 | 4.950 | 4.780 | 4.780 | 162,052 | -0.15(-3.12%) |
Apr 11, 2019 | 4.784 | 4.934 | 4.784 | 4.934 | 295,043 | +0.12(+2.40%) |
Apr 10, 2019 | 4.837 | 4.958 | 4.789 | 4.818 | 109,595 | +0.00(+0.10%) |
Apr 09, 2019 | 4.852 | 4.943 | 4.813 | 4.813 | 119,497 | -0.05(-0.99%) |
Apr 08, 2019 | 4.914 | 4.991 | 4.833 | 4.861 | 182,338 | -0.12(-2.32%) |
Apr 05, 2019 | 4.885 | 5.097 | 4.885 | 4.977 | 130,888 | +0.11(+2.27%) |
Apr 04, 2019 | 5.054 | 5.088 | 4.866 | 4.866 | 253,240 | -0.18(-3.62%) |
Apr 03, 2019 | 5.131 | 5.218 | 5.006 | 5.049 | 108,666 | -0.09(-1.69%) |
Apr 02, 2019 | 5.126 | 5.203 | 5.015 | 5.136 | 131,210 | -0.03(-0.65%) |