Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 4.300 | 4.570 | 4.300 | 4.450 | 65,100 | +0.10(+2.30%) |
Jun 27, 2019 | 4.450 | 4.570 | 4.250 | 4.350 | 53,616 | -0.05(-1.14%) |
Jun 26, 2019 | 4.270 | 4.560 | 4.220 | 4.400 | 44,832 | +0.13(+3.04%) |
Jun 25, 2019 | 4.330 | 4.390 | 4.270 | 4.270 | 13,658 | -0.06(-1.39%) |
Jun 24, 2019 | 4.500 | 4.620 | 4.300 | 4.330 | 49,397 | -0.17(-3.78%) |
Jun 21, 2019 | 4.050 | 4.500 | 4.050 | 4.500 | 44,200 | +0.39(+9.49%) |
Jun 20, 2019 | 4.080 | 4.130 | 4.010 | 4.110 | 4,709 | +0.03(+0.74%) |
Jun 19, 2019 | 4.210 | 4.300 | 4.080 | 4.080 | 35,264 | -0.16(-3.77%) |
Jun 18, 2019 | 4.400 | 4.440 | 4.220 | 4.240 | 34,240 | -0.09(-2.08%) |
Jun 17, 2019 | 4.600 | 4.600 | 4.090 | 4.330 | 158,010 | +0.04(+0.93%) |
Jun 14, 2019 | 4.210 | 4.300 | 4.210 | 4.290 | 7,700 | -0.08(-1.83%) |
Jun 13, 2019 | 4.290 | 4.600 | 4.172 | 4.370 | 135,067 | +0.13(+3.07%) |
Jun 12, 2019 | 4.187 | 4.270 | 4.104 | 4.240 | 9,681 | +0.15(+3.67%) |
Jun 11, 2019 | 4.150 | 4.250 | 3.920 | 4.090 | 9,643 | -0.06(-1.45%) |
Jun 10, 2019 | 4.140 | 4.150 | 4.030 | 4.150 | 11,110 | +0.14(+3.49%) |
Jun 07, 2019 | 3.880 | 4.240 | 3.880 | 4.010 | 34,900 | +0.14(+3.62%) |
Jun 06, 2019 | 4.130 | 4.600 | 3.830 | 3.870 | 50,538 | -0.23(-5.61%) |
Jun 05, 2019 | 3.990 | 4.250 | 3.820 | 4.100 | 23,935 | +0.24(+6.22%) |
Jun 04, 2019 | 3.910 | 4.010 | 3.780 | 3.860 | 43,756 | -0.13(-3.26%) |
Jun 03, 2019 | 4.310 | 4.310 | 3.940 | 3.990 | 53,054 | -0.31(-7.21%) |
May 31, 2019 | 4.300 | 4.300 | 4.220 | 4.300 | 38,000 | -0.04(-0.92%) |
May 30, 2019 | 4.330 | 4.559 | 4.280 | 4.340 | 8,191 | +0.00(+0.00%) |
May 29, 2019 | 4.370 | 4.370 | 4.270 | 4.340 | 16,551 | +0.02(+0.58%) |
May 28, 2019 | 4.310 | 4.326 | 4.250 | 4.315 | 9,645 | -0.03(-0.80%) |
May 24, 2019 | 4.400 | 4.400 | 4.240 | 4.350 | 15,700 | -0.05(-1.14%) |
May 23, 2019 | 4.430 | 4.500 | 4.234 | 4.400 | 37,382 | +0.02(+0.46%) |
May 22, 2019 | 4.410 | 4.500 | 4.380 | 4.380 | 24,231 | -0.07(-1.57%) |
May 21, 2019 | 4.500 | 4.540 | 4.400 | 4.450 | 25,324 | -0.05(-1.11%) |
May 20, 2019 | 4.510 | 4.600 | 4.400 | 4.500 | 27,876 | +0.01(+0.33%) |
May 17, 2019 | 4.520 | 4.570 | 4.470 | 4.485 | 12,800 | -0.12(-2.71%) |
May 16, 2019 | 4.590 | 4.650 | 4.450 | 4.610 | 30,368 | +0.11(+2.44%) |
May 15, 2019 | 4.500 | 4.580 | 4.420 | 4.500 | 15,211 | +0.00(+0.00%) |
May 14, 2019 | 4.422 | 4.500 | 4.422 | 4.500 | 25,804 | -0.03(-0.66%) |
May 13, 2019 | 4.570 | 4.700 | 4.460 | 4.530 | 43,423 | +0.08(+1.80%) |
May 10, 2019 | 4.500 | 4.680 | 4.400 | 4.450 | 8,300 | -0.05(-1.11%) |
May 09, 2019 | 4.500 | 4.710 | 4.480 | 4.500 | 34,552 | +0.00(+0.00%) |
May 08, 2019 | 4.500 | 4.570 | 4.450 | 4.500 | 17,158 | +0.00(+0.00%) |
May 07, 2019 | 4.490 | 4.530 | 4.480 | 4.500 | 16,059 | -0.07(-1.53%) |
May 06, 2019 | 4.620 | 4.720 | 4.440 | 4.570 | 63,762 | -0.17(-3.59%) |
May 03, 2019 | 4.700 | 4.800 | 4.500 | 4.740 | 19,600 | -0.01(-0.21%) |
May 02, 2019 | 4.700 | 4.750 | 4.400 | 4.750 | 26,173 | +0.05(+1.06%) |
May 01, 2019 | 4.720 | 4.900 | 4.510 | 4.700 | 45,990 | +0.01(+0.21%) |
Apr 30, 2019 | 4.450 | 4.730 | 4.400 | 4.690 | 36,137 | +0.26(+5.87%) |
Apr 29, 2019 | 4.550 | 4.550 | 4.400 | 4.430 | 8,975 | -0.07(-1.56%) |
Apr 26, 2019 | 4.590 | 4.649 | 4.400 | 4.500 | 17,900 | -0.11(-2.39%) |
Apr 25, 2019 | 4.550 | 4.685 | 4.517 | 4.610 | 3,768 | +0.06(+1.32%) |
Apr 24, 2019 | 4.610 | 4.680 | 4.540 | 4.550 | 13,656 | -0.08(-1.73%) |
Apr 23, 2019 | 4.790 | 4.790 | 4.600 | 4.630 | 43,716 | -0.17(-3.54%) |
Apr 22, 2019 | 4.730 | 4.800 | 4.710 | 4.800 | 8,367 | +0.07(+1.48%) |
Apr 18, 2019 | 4.730 | 4.755 | 4.710 | 4.730 | 15,500 | +0.00(+0.00%) |
Apr 17, 2019 | 4.810 | 4.810 | 4.720 | 4.730 | 3,837 | -0.11(-2.27%) |
Apr 16, 2019 | 4.900 | 4.920 | 4.710 | 4.840 | 41,760 | +0.02(+0.41%) |
Apr 15, 2019 | 4.920 | 5.030 | 4.750 | 4.820 | 21,143 | -0.23(-4.55%) |
Apr 12, 2019 | 4.900 | 5.340 | 4.760 | 5.050 | 100,300 | +0.15(+3.06%) |
Apr 11, 2019 | 4.900 | 4.900 | 4.690 | 4.900 | 32,473 | +0.02(+0.41%) |
Apr 10, 2019 | 4.860 | 4.880 | 4.685 | 4.880 | 25,867 | +0.01(+0.21%) |
Apr 09, 2019 | 4.900 | 4.900 | 4.695 | 4.870 | 19,296 | -0.04(-0.81%) |
Apr 08, 2019 | 4.990 | 5.004 | 4.850 | 4.910 | 9,987 | -0.09(-1.80%) |
Apr 05, 2019 | 4.960 | 5.020 | 4.834 | 5.000 | 43,900 | +0.00(+0.00%) |
Apr 04, 2019 | 5.150 | 5.260 | 4.700 | 5.000 | 177,823 | -0.15(-2.91%) |
Apr 03, 2019 | 5.170 | 5.250 | 5.050 | 5.150 | 72,247 | -0.05(-0.96%) |
Apr 02, 2019 | 5.200 | 5.200 | 5.111 | 5.200 | 15,698 | +0.00(+0.00%) |