Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 4.680 | 4.830 | 4.400 | 4.740 | 668,300 | +0.09(+1.94%) |
Jun 27, 2019 | 4.480 | 4.680 | 4.400 | 4.650 | 42,736 | +0.21(+4.73%) |
Jun 26, 2019 | 4.630 | 4.665 | 4.380 | 4.440 | 145,179 | -0.20(-4.31%) |
Jun 25, 2019 | 4.690 | 4.710 | 4.530 | 4.640 | 119,863 | +0.00(+0.00%) |
Jun 24, 2019 | 4.590 | 4.680 | 4.450 | 4.640 | 95,755 | +0.12(+2.65%) |
Jun 21, 2019 | 4.590 | 4.749 | 4.440 | 4.520 | 88,900 | -0.11(-2.38%) |
Jun 20, 2019 | 4.870 | 4.870 | 4.560 | 4.630 | 191,423 | -0.19(-3.94%) |
Jun 19, 2019 | 4.960 | 5.020 | 4.800 | 4.820 | 81,913 | -0.16(-3.21%) |
Jun 18, 2019 | 4.990 | 5.055 | 4.810 | 4.980 | 50,919 | +0.02(+0.40%) |
Jun 17, 2019 | 4.800 | 5.060 | 4.760 | 4.960 | 50,706 | +0.17(+3.55%) |
Jun 14, 2019 | 4.940 | 4.965 | 4.760 | 4.790 | 33,100 | -0.14(-2.84%) |
Jun 13, 2019 | 4.920 | 5.050 | 4.760 | 4.930 | 81,472 | +0.02(+0.41%) |
Jun 12, 2019 | 4.990 | 5.220 | 4.700 | 4.910 | 244,911 | -0.09(-1.80%) |
Jun 11, 2019 | 5.210 | 5.240 | 4.640 | 5.000 | 78,699 | -0.22(-4.21%) |
Jun 10, 2019 | 5.210 | 5.340 | 5.060 | 5.220 | 105,497 | +0.05(+0.97%) |
Jun 07, 2019 | 5.320 | 5.410 | 5.140 | 5.170 | 79,300 | -0.17(-3.18%) |
Jun 06, 2019 | 5.500 | 5.650 | 5.074 | 5.340 | 98,641 | -0.16(-2.91%) |
Jun 05, 2019 | 5.100 | 5.550 | 4.970 | 5.500 | 322,344 | +0.58(+11.79%) |
Jun 04, 2019 | 5.150 | 5.150 | 4.800 | 4.920 | 199,745 | +0.07(+1.44%) |
Jun 03, 2019 | 4.980 | 4.980 | 4.700 | 4.850 | 69,411 | -0.03(-0.61%) |
May 31, 2019 | 5.040 | 5.040 | 4.673 | 4.880 | 95,800 | -0.18(-3.56%) |
May 30, 2019 | 5.480 | 5.480 | 4.730 | 5.060 | 145,474 | -0.05(-0.98%) |
May 29, 2019 | 5.410 | 5.550 | 4.950 | 5.110 | 176,772 | -0.30(-5.55%) |
May 28, 2019 | 5.250 | 5.580 | 5.110 | 5.410 | 224,736 | +0.20(+3.84%) |
May 24, 2019 | 5.340 | 5.650 | 5.010 | 5.210 | 192,300 | +0.01(+0.19%) |
May 23, 2019 | 4.650 | 5.330 | 4.510 | 5.200 | 132,407 | +0.61(+13.29%) |
May 22, 2019 | 5.110 | 5.130 | 4.500 | 4.590 | 134,001 | -0.49(-9.65%) |
May 21, 2019 | 5.210 | 5.240 | 5.010 | 5.080 | 46,518 | -0.01(-0.20%) |
May 20, 2019 | 5.030 | 5.230 | 5.030 | 5.090 | 97,307 | +0.00(+0.00%) |
May 17, 2019 | 5.220 | 5.260 | 5.020 | 5.090 | 68,500 | -0.16(-3.05%) |
May 16, 2019 | 5.610 | 5.610 | 5.200 | 5.250 | 83,956 | -0.35(-6.25%) |
May 15, 2019 | 5.630 | 5.710 | 5.250 | 5.600 | 61,617 | +0.02(+0.36%) |
May 14, 2019 | 5.450 | 5.940 | 5.200 | 5.580 | 103,281 | +0.17(+3.14%) |
May 13, 2019 | 5.510 | 5.780 | 5.310 | 5.410 | 65,757 | -0.35(-6.08%) |
May 10, 2019 | 5.670 | 5.810 | 5.550 | 5.760 | 122,200 | +0.07(+1.23%) |
May 09, 2019 | 5.850 | 5.970 | 5.650 | 5.690 | 53,461 | -0.20(-3.40%) |
May 08, 2019 | 5.880 | 6.110 | 5.870 | 5.890 | 24,987 | +0.03(+0.51%) |
May 07, 2019 | 6.150 | 6.150 | 5.860 | 5.860 | 44,297 | -0.34(-5.48%) |
May 06, 2019 | 6.020 | 6.250 | 5.880 | 6.200 | 100,336 | +0.07(+1.14%) |
May 03, 2019 | 5.860 | 6.200 | 5.810 | 6.130 | 91,400 | +0.18(+3.03%) |
May 02, 2019 | 6.080 | 6.110 | 5.810 | 5.950 | 37,761 | -0.17(-2.78%) |
May 01, 2019 | 6.180 | 6.330 | 5.995 | 6.120 | 60,676 | -0.04(-0.65%) |
Apr 30, 2019 | 6.380 | 6.380 | 6.080 | 6.160 | 67,219 | -0.21(-3.30%) |
Apr 29, 2019 | 6.040 | 6.400 | 6.040 | 6.370 | 47,018 | +0.34(+5.64%) |
Apr 26, 2019 | 6.000 | 6.100 | 5.946 | 6.030 | 37,000 | +0.05(+0.84%) |
Apr 25, 2019 | 5.930 | 6.100 | 5.760 | 5.980 | 87,970 | +0.13(+2.22%) |
Apr 24, 2019 | 6.330 | 6.330 | 5.760 | 5.850 | 178,191 | -0.36(-5.80%) |
Apr 23, 2019 | 6.200 | 6.300 | 5.910 | 6.210 | 32,696 | +0.00(+0.00%) |
Apr 22, 2019 | 6.340 | 6.340 | 5.870 | 6.210 | 129,150 | -0.04(-0.64%) |
Apr 18, 2019 | 6.210 | 6.260 | 5.900 | 6.250 | 120,200 | +0.03(+0.48%) |
Apr 17, 2019 | 6.300 | 6.300 | 5.860 | 6.220 | 104,042 | +0.02(+0.32%) |
Apr 16, 2019 | 6.320 | 6.320 | 5.740 | 6.200 | 203,419 | -0.07(-1.12%) |
Apr 15, 2019 | 6.740 | 6.960 | 6.220 | 6.270 | 112,562 | -0.44(-6.56%) |
Apr 12, 2019 | 6.720 | 6.940 | 6.660 | 6.710 | 83,700 | +0.05(+0.75%) |
Apr 11, 2019 | 6.700 | 6.800 | 6.550 | 6.660 | 97,912 | -0.03(-0.45%) |
Apr 10, 2019 | 7.000 | 7.140 | 6.460 | 6.690 | 190,275 | -0.23(-3.32%) |
Apr 09, 2019 | 7.300 | 7.454 | 6.760 | 6.920 | 178,274 | -0.39(-5.34%) |
Apr 08, 2019 | 6.940 | 7.510 | 6.720 | 7.310 | 445,811 | +0.45(+6.56%) |
Apr 05, 2019 | 6.350 | 6.900 | 6.170 | 6.860 | 124,800 | +0.50(+7.86%) |
Apr 04, 2019 | 6.320 | 6.430 | 6.130 | 6.360 | 89,940 | +0.01(+0.16%) |
Apr 03, 2019 | 6.860 | 6.960 | 6.040 | 6.350 | 314,654 | -0.47(-6.89%) |
Apr 02, 2019 | 6.580 | 7.000 | 6.580 | 6.820 | 307,170 | +0.28(+4.28%) |