Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 4.903 | 5.321 | 4.903 | 5.283 | 2,250,809 | +0.38(+7.74%) |
Jun 27, 2019 | 5.065 | 5.158 | 4.884 | 4.903 | 624,118 | -0.16(-3.18%) |
Jun 26, 2019 | 5.017 | 5.169 | 4.951 | 5.065 | 362,736 | +0.12(+2.50%) |
Jun 25, 2019 | 4.856 | 5.017 | 4.827 | 4.941 | 293,466 | +0.06(+1.17%) |
Jun 24, 2019 | 4.932 | 5.102 | 4.818 | 4.884 | 409,078 | -0.01(-0.19%) |
Jun 21, 2019 | 4.903 | 4.974 | 4.808 | 4.894 | 519,498 | +0.00(+0.00%) |
Jun 20, 2019 | 4.884 | 5.093 | 4.827 | 4.894 | 606,400 | +0.11(+2.38%) |
Jun 19, 2019 | 4.856 | 4.903 | 4.742 | 4.780 | 220,927 | -0.08(-1.56%) |
Jun 18, 2019 | 4.818 | 4.913 | 4.695 | 4.856 | 476,117 | +0.06(+1.19%) |
Jun 17, 2019 | 4.752 | 4.837 | 4.619 | 4.799 | 405,774 | +0.06(+1.20%) |
Jun 14, 2019 | 4.979 | 4.993 | 4.619 | 4.742 | 574,537 | -0.20(-4.03%) |
Jun 13, 2019 | 5.359 | 5.378 | 4.913 | 4.941 | 1,152,356 | -0.27(-5.10%) |
Jun 12, 2019 | 4.752 | 5.510 | 4.590 | 5.207 | 1,358,431 | +0.44(+9.15%) |
Jun 11, 2019 | 4.619 | 5.216 | 4.619 | 4.771 | 1,497,093 | +0.20(+4.36%) |
Jun 10, 2019 | 4.363 | 4.846 | 4.240 | 4.571 | 1,309,500 | +0.37(+8.80%) |
Jun 07, 2019 | 4.268 | 4.315 | 4.059 | 4.201 | 500,625 | -0.01(-0.23%) |
Jun 06, 2019 | 4.116 | 4.249 | 3.955 | 4.211 | 377,021 | +0.09(+2.30%) |
Jun 05, 2019 | 4.401 | 4.458 | 4.107 | 4.116 | 351,671 | -0.33(-7.46%) |
Jun 04, 2019 | 4.315 | 4.638 | 4.306 | 4.448 | 429,916 | +0.19(+4.45%) |
Jun 03, 2019 | 4.211 | 4.344 | 4.088 | 4.258 | 270,510 | +0.10(+2.51%) |
May 31, 2019 | 4.277 | 4.344 | 4.040 | 4.154 | 390,651 | -0.21(-4.78%) |
May 30, 2019 | 4.600 | 4.600 | 4.363 | 4.363 | 293,441 | -0.22(-4.76%) |
May 29, 2019 | 4.467 | 4.714 | 4.448 | 4.581 | 415,570 | -0.03(-0.62%) |
May 28, 2019 | 4.827 | 4.827 | 4.600 | 4.609 | 158,990 | -0.20(-4.14%) |
May 24, 2019 | 4.884 | 4.884 | 4.647 | 4.808 | 230,384 | +0.00(+0.00%) |
May 23, 2019 | 4.875 | 4.875 | 4.695 | 4.808 | 315,742 | -0.12(-2.50%) |
May 22, 2019 | 5.311 | 5.321 | 4.932 | 4.932 | 228,969 | -0.44(-8.13%) |
May 21, 2019 | 5.340 | 5.406 | 5.226 | 5.368 | 131,213 | +0.07(+1.25%) |
May 20, 2019 | 5.197 | 5.444 | 5.131 | 5.302 | 219,709 | -0.01(-0.18%) |
May 17, 2019 | 5.311 | 5.378 | 5.207 | 5.311 | 260,118 | -0.11(-2.10%) |
May 16, 2019 | 5.529 | 5.643 | 5.368 | 5.425 | 185,081 | -0.04(-0.69%) |
May 15, 2019 | 5.434 | 5.482 | 5.292 | 5.463 | 210,498 | -0.03(-0.52%) |
May 14, 2019 | 5.330 | 5.558 | 5.311 | 5.491 | 245,240 | +0.22(+4.14%) |
May 13, 2019 | 5.653 | 5.823 | 5.254 | 5.273 | 251,800 | -0.49(-8.55%) |
May 10, 2019 | 5.747 | 5.785 | 5.624 | 5.766 | 297,760 | +0.02(+0.33%) |
May 09, 2019 | 5.861 | 5.899 | 5.653 | 5.747 | 423,663 | -0.11(-1.94%) |
May 08, 2019 | 5.928 | 6.188 | 5.852 | 5.861 | 372,620 | -0.02(-0.32%) |
May 07, 2019 | 5.928 | 5.994 | 5.823 | 5.880 | 198,794 | -0.11(-1.90%) |
May 06, 2019 | 5.709 | 6.089 | 5.700 | 5.994 | 185,760 | +0.15(+2.60%) |
May 03, 2019 | 5.861 | 5.918 | 5.766 | 5.842 | 164,274 | +0.07(+1.15%) |
May 02, 2019 | 5.596 | 5.804 | 5.539 | 5.776 | 251,509 | +0.12(+2.18%) |
May 01, 2019 | 5.795 | 5.861 | 5.653 | 5.653 | 186,562 | -0.13(-2.30%) |
Apr 30, 2019 | 5.890 | 5.917 | 5.662 | 5.785 | 263,309 | -0.07(-1.13%) |
Apr 29, 2019 | 6.013 | 6.081 | 5.823 | 5.852 | 209,978 | -0.20(-3.29%) |
Apr 26, 2019 | 6.184 | 6.250 | 6.032 | 6.051 | 191,161 | -0.18(-2.89%) |
Apr 25, 2019 | 6.421 | 6.421 | 6.203 | 6.231 | 205,143 | -0.17(-2.67%) |
Apr 24, 2019 | 6.497 | 6.544 | 6.364 | 6.402 | 238,406 | -0.07(-1.03%) |
Apr 23, 2019 | 6.449 | 6.663 | 6.388 | 6.468 | 279,778 | +0.03(+0.44%) |
Apr 22, 2019 | 6.411 | 6.535 | 6.288 | 6.440 | 216,190 | +0.20(+3.19%) |
Apr 18, 2019 | 6.430 | 6.430 | 6.222 | 6.241 | 111,660 | -0.14(-2.23%) |
Apr 17, 2019 | 6.487 | 6.506 | 6.298 | 6.383 | 91,690 | -0.09(-1.32%) |
Apr 16, 2019 | 6.563 | 6.563 | 6.430 | 6.468 | 227,337 | -0.07(-1.02%) |
Apr 15, 2019 | 6.544 | 6.658 | 6.487 | 6.535 | 151,789 | -0.05(-0.72%) |
Apr 12, 2019 | 6.753 | 6.800 | 6.535 | 6.582 | 272,665 | -0.04(-0.57%) |
Apr 11, 2019 | 6.686 | 6.791 | 6.563 | 6.620 | 152,617 | -0.10(-1.55%) |
Apr 10, 2019 | 6.724 | 6.762 | 6.667 | 6.724 | 140,255 | +0.02(+0.28%) |
Apr 09, 2019 | 6.762 | 6.791 | 6.639 | 6.705 | 149,317 | -0.09(-1.39%) |
Apr 08, 2019 | 6.772 | 6.904 | 6.743 | 6.800 | 166,084 | +0.04(+0.56%) |
Apr 05, 2019 | 6.658 | 6.857 | 6.658 | 6.762 | 209,823 | +0.11(+1.71%) |
Apr 04, 2019 | 6.554 | 6.677 | 6.516 | 6.648 | 200,296 | +0.05(+0.72%) |
Apr 03, 2019 | 6.791 | 6.829 | 6.544 | 6.601 | 160,404 | -0.14(-2.11%) |
Apr 02, 2019 | 6.705 | 6.791 | 6.686 | 6.743 | 152,295 | +0.08(+1.14%) |