Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 5.070 | 5.190 | 5.020 | 5.070 | 559,200 | +0.05(+1.00%) |
Jun 27, 2019 | 4.750 | 5.050 | 4.700 | 5.020 | 619,427 | +0.39(+8.54%) |
Jun 26, 2019 | 4.450 | 4.640 | 4.450 | 4.625 | 410,215 | +0.22(+4.99%) |
Jun 25, 2019 | 4.480 | 4.490 | 4.380 | 4.405 | 315,021 | -0.06(-1.27%) |
Jun 24, 2019 | 4.370 | 4.540 | 4.320 | 4.462 | 365,768 | +0.07(+1.63%) |
Jun 21, 2019 | 4.340 | 4.400 | 4.240 | 4.390 | 306,500 | -0.03(-0.68%) |
Jun 20, 2019 | 4.445 | 4.500 | 4.350 | 4.420 | 429,148 | -0.09(-2.00%) |
Jun 19, 2019 | 4.400 | 4.550 | 4.200 | 4.510 | 417,410 | +0.17(+3.98%) |
Jun 18, 2019 | 4.385 | 4.420 | 4.330 | 4.338 | 318,863 | -0.06(-1.42%) |
Jun 17, 2019 | 4.480 | 4.500 | 4.300 | 4.400 | 299,540 | -0.04(-0.90%) |
Jun 14, 2019 | 4.670 | 4.690 | 4.420 | 4.440 | 303,600 | -0.11(-2.42%) |
Jun 13, 2019 | 4.680 | 4.700 | 4.500 | 4.550 | 326,576 | -0.12(-2.57%) |
Jun 12, 2019 | 4.780 | 4.790 | 4.610 | 4.670 | 260,218 | -0.05(-1.08%) |
Jun 11, 2019 | 4.730 | 4.810 | 4.660 | 4.721 | 315,170 | +0.03(+0.66%) |
Jun 10, 2019 | 4.650 | 4.750 | 4.630 | 4.690 | 319,768 | +0.10(+2.18%) |
Jun 07, 2019 | 4.630 | 4.750 | 4.560 | 4.590 | 315,600 | -0.01(-0.22%) |
Jun 06, 2019 | 4.770 | 4.800 | 4.550 | 4.600 | 394,460 | -0.10(-2.13%) |
Jun 05, 2019 | 4.460 | 4.700 | 4.450 | 4.700 | 401,464 | +0.26(+5.86%) |
Jun 04, 2019 | 4.280 | 4.470 | 4.210 | 4.440 | 458,167 | +0.29(+6.99%) |
Jun 03, 2019 | 4.160 | 4.200 | 4.040 | 4.150 | 406,898 | -0.04(-0.95%) |
May 31, 2019 | 4.320 | 4.390 | 4.150 | 4.190 | 610,600 | -0.24(-5.42%) |
May 30, 2019 | 4.540 | 4.600 | 4.420 | 4.430 | 296,264 | -0.13(-2.85%) |
May 29, 2019 | 4.740 | 4.780 | 4.560 | 4.560 | 251,176 | -0.22(-4.60%) |
May 28, 2019 | 4.830 | 4.840 | 4.750 | 4.780 | 225,561 | -0.01(-0.31%) |
May 24, 2019 | 4.630 | 4.860 | 4.600 | 4.795 | 192,500 | +0.16(+3.45%) |
May 23, 2019 | 4.870 | 4.870 | 4.620 | 4.635 | 450,411 | -0.24(-4.83%) |
May 22, 2019 | 4.900 | 4.930 | 4.850 | 4.870 | 210,515 | -0.03(-0.61%) |
May 21, 2019 | 4.965 | 5.000 | 4.870 | 4.900 | 278,669 | -0.04(-0.81%) |
May 20, 2019 | 5.130 | 5.150 | 4.900 | 4.940 | 263,959 | -0.21(-4.08%) |
May 17, 2019 | 5.095 | 5.150 | 4.950 | 5.150 | 366,200 | +0.07(+1.38%) |
May 16, 2019 | 4.930 | 5.180 | 4.920 | 5.080 | 382,709 | +0.15(+3.04%) |
May 15, 2019 | 5.040 | 5.040 | 4.840 | 4.930 | 222,115 | -0.04(-0.80%) |
May 14, 2019 | 4.635 | 4.990 | 4.620 | 4.970 | 559,749 | +0.35(+7.58%) |
May 13, 2019 | 4.805 | 4.810 | 4.570 | 4.620 | 517,902 | -0.21(-4.36%) |
May 10, 2019 | 4.840 | 4.860 | 4.710 | 4.831 | 355,600 | -0.02(-0.40%) |
May 09, 2019 | 4.805 | 4.875 | 4.600 | 4.850 | 686,286 | -0.07(-1.42%) |
May 08, 2019 | 4.960 | 5.000 | 4.830 | 4.920 | 504,935 | -0.14(-2.77%) |
May 07, 2019 | 5.240 | 5.270 | 4.950 | 5.060 | 485,292 | -0.20(-3.81%) |
May 06, 2019 | 4.775 | 5.340 | 4.750 | 5.261 | 966,937 | +0.29(+5.85%) |
May 03, 2019 | 4.980 | 4.990 | 4.805 | 4.970 | 635,900 | -0.03(-0.60%) |
May 02, 2019 | 5.135 | 5.150 | 4.770 | 5.000 | 1,067,572 | -0.18(-3.47%) |
May 01, 2019 | 5.330 | 5.350 | 5.160 | 5.180 | 680,988 | -0.18(-3.36%) |
Apr 30, 2019 | 5.335 | 5.370 | 5.260 | 5.360 | 344,616 | -0.02(-0.37%) |
Apr 29, 2019 | 5.450 | 5.490 | 5.360 | 5.380 | 468,243 | -0.11(-2.00%) |
Apr 26, 2019 | 5.530 | 5.700 | 5.370 | 5.490 | 418,400 | -0.11(-1.96%) |
Apr 25, 2019 | 5.495 | 5.600 | 5.360 | 5.600 | 425,967 | +0.07(+1.36%) |
Apr 24, 2019 | 5.650 | 5.650 | 5.500 | 5.525 | 361,362 | -0.07(-1.34%) |
Apr 23, 2019 | 5.740 | 5.750 | 5.570 | 5.600 | 426,678 | -0.09(-1.58%) |
Apr 22, 2019 | 5.545 | 5.710 | 5.530 | 5.690 | 606,565 | +0.20(+3.55%) |
Apr 18, 2019 | 5.445 | 5.570 | 5.320 | 5.495 | 472,900 | +0.07(+1.20%) |
Apr 17, 2019 | 5.555 | 5.560 | 5.410 | 5.430 | 485,961 | -0.10(-1.81%) |
Apr 16, 2019 | 5.630 | 5.730 | 5.490 | 5.530 | 662,106 | -0.12(-2.12%) |
Apr 15, 2019 | 5.965 | 5.970 | 5.630 | 5.650 | 793,372 | -0.08(-1.40%) |
Apr 12, 2019 | 5.840 | 5.900 | 5.550 | 5.730 | 1,468,900 | +0.20(+3.62%) |
Apr 11, 2019 | 5.295 | 5.550 | 5.270 | 5.530 | 919,344 | +0.18(+3.36%) |
Apr 10, 2019 | 5.535 | 5.540 | 5.260 | 5.350 | 2,808,124 | -0.45(-7.76%) |
Apr 09, 2019 | 6.035 | 6.060 | 5.790 | 5.800 | 471,726 | -0.23(-3.81%) |
Apr 08, 2019 | 6.080 | 6.090 | 5.960 | 6.030 | 422,948 | +0.01(+0.17%) |
Apr 05, 2019 | 6.020 | 6.050 | 5.910 | 6.020 | 350,000 | +0.02(+0.33%) |
Apr 04, 2019 | 6.050 | 6.050 | 5.860 | 6.000 | 459,004 | -0.01(-0.17%) |
Apr 03, 2019 | 6.265 | 6.280 | 5.940 | 6.010 | 915,850 | -0.24(-3.84%) |
Apr 02, 2019 | 6.085 | 6.250 | 6.030 | 6.250 | 623,742 | +0.20(+3.31%) |