Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 4.280 | 4.399 | 4.160 | 4.240 | 10,050 | +0.08(+1.92%) |
Jun 27, 2019 | 4.200 | 4.240 | 4.120 | 4.160 | 9,858 | +0.04(+0.97%) |
Jun 26, 2019 | 4.000 | 4.200 | 4.000 | 4.120 | 5,770 | -0.04(-0.96%) |
Jun 25, 2019 | 4.080 | 4.160 | 4.000 | 4.160 | 10,887 | +0.08(+1.96%) |
Jun 24, 2019 | 4.080 | 4.200 | 4.000 | 4.080 | 8,531 | -0.04(-1.07%) |
Jun 21, 2019 | 4.120 | 4.480 | 4.040 | 4.124 | 102,175 | -0.03(-0.79%) |
Jun 20, 2019 | 4.080 | 4.200 | 4.040 | 4.157 | 20,714 | +0.08(+2.08%) |
Jun 19, 2019 | 4.064 | 4.160 | 4.000 | 4.072 | 9,443 | -0.01(-0.20%) |
Jun 18, 2019 | 4.200 | 4.200 | 3.931 | 4.080 | 22,436 | +0.00(+0.00%) |
Jun 17, 2019 | 4.080 | 4.160 | 4.080 | 4.080 | 9,404 | +0.00(+0.00%) |
Jun 14, 2019 | 4.240 | 4.240 | 4.040 | 4.080 | 10,675 | -0.20(-4.67%) |
Jun 13, 2019 | 4.120 | 4.480 | 3.880 | 4.280 | 147,613 | +0.20(+4.90%) |
Jun 12, 2019 | 4.160 | 4.160 | 3.960 | 4.080 | 11,546 | -0.12(-2.83%) |
Jun 11, 2019 | 4.240 | 4.280 | 4.040 | 4.199 | 13,675 | -0.04(-0.97%) |
Jun 10, 2019 | 4.360 | 4.360 | 4.040 | 4.240 | 6,851 | +0.04(+0.95%) |
Jun 07, 2019 | 4.160 | 4.360 | 4.160 | 4.200 | 10,050 | +0.00(+0.00%) |
Jun 06, 2019 | 4.280 | 4.320 | 4.120 | 4.200 | 9,485 | -0.20(-4.55%) |
Jun 05, 2019 | 4.400 | 4.400 | 4.240 | 4.400 | 10,484 | +0.00(+0.00%) |
Jun 04, 2019 | 4.320 | 4.600 | 4.240 | 4.400 | 37,542 | +0.24(+5.77%) |
Jun 03, 2019 | 4.160 | 4.360 | 4.160 | 4.160 | 11,390 | -0.06(-1.52%) |
May 31, 2019 | 4.244 | 4.480 | 4.160 | 4.224 | 8,500 | -0.02(-0.38%) |
May 30, 2019 | 4.280 | 4.398 | 4.240 | 4.240 | 6,573 | -0.08(-1.85%) |
May 29, 2019 | 4.280 | 4.400 | 4.240 | 4.320 | 8,808 | -0.08(-1.82%) |
May 28, 2019 | 4.560 | 4.560 | 4.360 | 4.400 | 17,288 | +0.04(+0.92%) |
May 24, 2019 | 4.360 | 4.376 | 4.240 | 4.360 | 11,750 | +0.00(+0.00%) |
May 23, 2019 | 4.440 | 4.480 | 4.320 | 4.360 | 17,707 | -0.08(-1.80%) |
May 22, 2019 | 4.720 | 4.720 | 4.360 | 4.440 | 12,567 | +0.12(+2.78%) |
May 21, 2019 | 4.720 | 4.720 | 4.280 | 4.320 | 24,631 | -0.28(-6.09%) |
May 20, 2019 | 4.720 | 4.880 | 4.480 | 4.600 | 23,130 | -0.16(-3.36%) |
May 17, 2019 | 4.560 | 4.800 | 4.480 | 4.760 | 17,600 | +0.20(+4.39%) |
May 16, 2019 | 4.680 | 4.960 | 4.480 | 4.560 | 38,509 | -0.16(-3.39%) |
May 15, 2019 | 4.440 | 4.960 | 4.400 | 4.720 | 34,675 | +0.18(+4.03%) |
May 14, 2019 | 4.680 | 4.680 | 4.320 | 4.537 | 19,796 | -0.14(-3.05%) |
May 13, 2019 | 4.520 | 4.720 | 4.240 | 4.680 | 62,080 | +0.12(+2.67%) |
May 10, 2019 | 4.640 | 4.640 | 4.400 | 4.558 | 8,650 | -0.04(-0.90%) |
May 09, 2019 | 4.760 | 4.800 | 4.480 | 4.600 | 13,315 | -0.16(-3.36%) |
May 08, 2019 | 4.440 | 4.880 | 4.440 | 4.760 | 10,847 | +0.32(+7.21%) |
May 07, 2019 | 4.400 | 4.640 | 4.360 | 4.440 | 10,529 | -0.20(-4.31%) |
May 06, 2019 | 4.600 | 4.800 | 4.480 | 4.640 | 13,536 | -0.12(-2.52%) |
May 03, 2019 | 4.920 | 4.940 | 4.600 | 4.760 | 19,875 | -0.16(-3.25%) |
May 02, 2019 | 4.880 | 5.000 | 4.800 | 4.920 | 7,579 | -0.04(-0.81%) |
May 01, 2019 | 4.880 | 5.040 | 4.640 | 4.960 | 15,657 | +0.12(+2.48%) |
Apr 30, 2019 | 5.080 | 5.240 | 4.720 | 4.840 | 11,188 | -0.20(-3.97%) |
Apr 29, 2019 | 4.920 | 5.280 | 4.640 | 5.040 | 28,412 | +0.12(+2.44%) |
Apr 26, 2019 | 5.120 | 5.120 | 4.800 | 4.920 | 11,825 | -0.13(-2.65%) |
Apr 25, 2019 | 5.280 | 5.280 | 4.680 | 5.054 | 15,941 | -0.23(-4.28%) |
Apr 24, 2019 | 5.360 | 5.360 | 5.160 | 5.280 | 10,781 | -0.04(-0.75%) |
Apr 23, 2019 | 5.560 | 5.640 | 4.800 | 5.320 | 28,556 | -0.20(-3.62%) |
Apr 22, 2019 | 5.400 | 5.560 | 5.240 | 5.520 | 8,838 | +0.16(+2.99%) |
Apr 18, 2019 | 5.040 | 5.360 | 5.040 | 5.360 | 13,375 | +0.36(+7.20%) |
Apr 17, 2019 | 5.400 | 5.440 | 4.880 | 5.000 | 12,974 | -0.44(-8.09%) |
Apr 16, 2019 | 5.720 | 5.720 | 5.360 | 5.440 | 18,653 | -0.16(-2.86%) |
Apr 15, 2019 | 5.880 | 5.920 | 5.320 | 5.600 | 21,996 | -0.32(-5.41%) |
Apr 12, 2019 | 5.880 | 6.200 | 5.704 | 5.920 | 35,225 | +0.00(+0.00%) |
Apr 11, 2019 | 5.800 | 6.200 | 5.760 | 5.920 | 70,916 | +0.16(+2.78%) |
Apr 10, 2019 | 5.720 | 5.880 | 5.600 | 5.760 | 65,353 | +0.16(+2.86%) |
Apr 09, 2019 | 5.480 | 5.600 | 5.120 | 5.600 | 51,578 | +0.28(+5.26%) |
Apr 08, 2019 | 5.360 | 5.440 | 5.200 | 5.320 | 38,949 | +0.00(+0.00%) |
Apr 05, 2019 | 5.400 | 5.520 | 5.169 | 5.320 | 53,625 | -0.12(-2.21%) |
Apr 04, 2019 | 4.880 | 5.720 | 4.640 | 5.440 | 153,049 | +0.56(+11.48%) |
Apr 03, 2019 | 4.720 | 4.960 | 4.680 | 4.880 | 25,568 | +0.20(+4.27%) |
Apr 02, 2019 | 4.640 | 5.000 | 4.640 | 4.680 | 29,820 | +0.00(+0.00%) |