Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 4.880 | 4.940 | 4.800 | 4.840 | 21,500 | +0.01(+0.21%) |
Jun 27, 2019 | 4.740 | 4.900 | 4.727 | 4.830 | 38,711 | +0.06(+1.26%) |
Jun 26, 2019 | 4.690 | 4.770 | 4.680 | 4.770 | 29,026 | +0.12(+2.58%) |
Jun 25, 2019 | 4.660 | 4.720 | 4.650 | 4.650 | 22,495 | -0.05(-1.06%) |
Jun 24, 2019 | 4.710 | 4.735 | 4.660 | 4.700 | 7,642 | +0.01(+0.21%) |
Jun 21, 2019 | 4.730 | 4.750 | 4.690 | 4.690 | 9,500 | -0.02(-0.42%) |
Jun 20, 2019 | 4.750 | 4.750 | 4.700 | 4.710 | 22,812 | -0.03(-0.63%) |
Jun 19, 2019 | 4.770 | 4.770 | 4.710 | 4.740 | 2,730 | -0.01(-0.21%) |
Jun 18, 2019 | 4.710 | 4.790 | 4.710 | 4.750 | 20,402 | -0.02(-0.42%) |
Jun 17, 2019 | 4.710 | 4.784 | 4.610 | 4.770 | 45,196 | +0.06(+1.27%) |
Jun 14, 2019 | 4.780 | 4.806 | 4.710 | 4.710 | 29,700 | -0.16(-3.29%) |
Jun 13, 2019 | 4.840 | 4.890 | 4.840 | 4.870 | 11,524 | -0.02(-0.41%) |
Jun 12, 2019 | 4.880 | 4.890 | 4.720 | 4.890 | 17,093 | +0.09(+1.87%) |
Jun 11, 2019 | 4.730 | 4.800 | 4.730 | 4.800 | 11,620 | +0.03(+0.63%) |
Jun 10, 2019 | 4.830 | 4.950 | 4.770 | 4.770 | 35,881 | -0.05(-1.04%) |
Jun 07, 2019 | 4.960 | 4.960 | 4.790 | 4.820 | 22,600 | -0.10(-2.03%) |
Jun 06, 2019 | 4.900 | 5.000 | 4.700 | 4.920 | 59,397 | +0.01(+0.20%) |
Jun 05, 2019 | 5.020 | 5.020 | 4.910 | 4.910 | 17,250 | -0.06(-1.21%) |
Jun 04, 2019 | 5.110 | 5.190 | 4.970 | 4.970 | 27,629 | -0.17(-3.31%) |
Jun 03, 2019 | 5.350 | 5.350 | 5.110 | 5.140 | 32,795 | -0.16(-3.02%) |
May 31, 2019 | 5.480 | 5.530 | 5.180 | 5.300 | 21,900 | -0.24(-4.33%) |
May 30, 2019 | 5.680 | 5.713 | 5.530 | 5.540 | 12,393 | -0.14(-2.46%) |
May 29, 2019 | 5.510 | 5.680 | 5.470 | 5.680 | 49,353 | +0.06(+1.07%) |
May 28, 2019 | 5.275 | 5.670 | 5.275 | 5.620 | 50,936 | +0.11(+2.00%) |
May 24, 2019 | 5.500 | 5.640 | 5.210 | 5.510 | 23,500 | +0.01(+0.18%) |
May 23, 2019 | 5.500 | 5.510 | 5.290 | 5.500 | 52,189 | -0.04(-0.72%) |
May 22, 2019 | 5.510 | 5.580 | 5.490 | 5.540 | 24,031 | +0.00(+0.00%) |
May 21, 2019 | 5.560 | 5.620 | 5.490 | 5.540 | 12,926 | +0.04(+0.73%) |
May 20, 2019 | 5.500 | 5.540 | 5.330 | 5.500 | 29,645 | -0.02(-0.36%) |
May 17, 2019 | 6.000 | 6.000 | 5.480 | 5.520 | 102,300 | -0.16(-2.82%) |
May 16, 2019 | 5.650 | 5.700 | 5.580 | 5.680 | 62,728 | +0.07(+1.25%) |
May 15, 2019 | 5.570 | 5.700 | 5.540 | 5.610 | 49,948 | +0.00(+0.00%) |
May 14, 2019 | 5.490 | 5.650 | 5.430 | 5.610 | 93,501 | +0.11(+2.00%) |
May 13, 2019 | 5.160 | 5.530 | 5.130 | 5.500 | 221,847 | +0.33(+6.38%) |
May 10, 2019 | 5.250 | 5.250 | 5.160 | 5.170 | 34,700 | -0.12(-2.27%) |
May 09, 2019 | 5.150 | 5.330 | 5.120 | 5.290 | 63,308 | +0.10(+1.93%) |
May 08, 2019 | 5.330 | 5.480 | 5.140 | 5.190 | 71,222 | -0.07(-1.33%) |
May 07, 2019 | 5.360 | 5.360 | 5.150 | 5.260 | 61,890 | -0.07(-1.31%) |
May 06, 2019 | 5.150 | 5.400 | 5.087 | 5.330 | 63,498 | +0.14(+2.70%) |
May 03, 2019 | 5.150 | 5.190 | 5.130 | 5.190 | 16,600 | +0.11(+2.17%) |
May 02, 2019 | 5.000 | 5.260 | 4.960 | 5.080 | 89,287 | +0.10(+2.01%) |
May 01, 2019 | 4.820 | 5.020 | 4.820 | 4.980 | 76,642 | +0.19(+3.97%) |
Apr 30, 2019 | 4.850 | 5.130 | 4.750 | 4.790 | 258,540 | +0.03(+0.63%) |
Apr 29, 2019 | 4.830 | 4.990 | 4.760 | 4.760 | 45,286 | -0.07(-1.45%) |
Apr 26, 2019 | 4.760 | 4.860 | 4.760 | 4.830 | 27,400 | +0.05(+1.05%) |
Apr 25, 2019 | 4.760 | 4.930 | 4.740 | 4.780 | 51,644 | +0.01(+0.21%) |
Apr 24, 2019 | 4.940 | 4.940 | 4.730 | 4.770 | 46,109 | -0.17(-3.44%) |
Apr 23, 2019 | 4.980 | 5.020 | 4.940 | 4.940 | 37,479 | -0.05(-1.00%) |
Apr 22, 2019 | 4.960 | 5.030 | 4.960 | 4.990 | 27,918 | +0.07(+1.42%) |
Apr 18, 2019 | 4.940 | 4.940 | 4.881 | 4.920 | 47,600 | +0.04(+0.82%) |
Apr 17, 2019 | 4.920 | 5.090 | 4.870 | 4.880 | 53,429 | -0.03(-0.61%) |
Apr 16, 2019 | 5.020 | 5.052 | 4.850 | 4.910 | 148,593 | -0.08(-1.60%) |
Apr 15, 2019 | 5.440 | 5.520 | 4.950 | 4.990 | 147,917 | -0.48(-8.78%) |
Apr 12, 2019 | 6.121 | 6.121 | 5.450 | 5.470 | 87,400 | -0.50(-8.38%) |
Apr 11, 2019 | 6.000 | 6.090 | 5.970 | 5.970 | 24,412 | -0.03(-0.50%) |
Apr 10, 2019 | 6.170 | 6.170 | 5.950 | 6.000 | 14,326 | -0.06(-0.99%) |
Apr 09, 2019 | 6.010 | 6.250 | 5.990 | 6.060 | 18,960 | +0.00(+0.00%) |
Apr 08, 2019 | 6.200 | 6.200 | 6.020 | 6.060 | 28,827 | -0.18(-2.88%) |
Apr 05, 2019 | 6.240 | 6.290 | 6.190 | 6.240 | 13,300 | -0.02(-0.32%) |
Apr 04, 2019 | 6.260 | 6.345 | 6.220 | 6.260 | 18,549 | +0.00(+0.00%) |
Apr 03, 2019 | 6.290 | 6.380 | 6.220 | 6.260 | 39,266 | -0.01(-0.16%) |
Apr 02, 2019 | 6.200 | 6.340 | 6.185 | 6.270 | 39,670 | +0.07(+1.13%) |