Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 4.388 | 4.600 | 4.328 | 4.600 | 165,365 | +0.25(+5.73%) |
Jun 27, 2019 | 4.290 | 4.381 | 4.223 | 4.351 | 100,237 | +0.05(+1.05%) |
Jun 26, 2019 | 4.320 | 4.380 | 4.298 | 4.305 | 75,363 | -0.01(-0.17%) |
Jun 25, 2019 | 4.358 | 4.403 | 4.275 | 4.313 | 135,931 | -0.05(-1.20%) |
Jun 24, 2019 | 4.320 | 4.418 | 4.320 | 4.365 | 88,735 | +0.00(+0.00%) |
Jun 21, 2019 | 4.275 | 4.388 | 4.257 | 4.365 | 149,185 | +0.11(+2.46%) |
Jun 20, 2019 | 4.335 | 4.455 | 4.253 | 4.260 | 189,401 | -0.05(-1.22%) |
Jun 19, 2019 | 4.290 | 4.363 | 4.200 | 4.313 | 217,018 | -0.02(-0.52%) |
Jun 18, 2019 | 4.470 | 4.576 | 4.245 | 4.335 | 147,994 | -0.14(-3.18%) |
Jun 17, 2019 | 4.365 | 4.500 | 4.365 | 4.478 | 95,273 | +0.13(+2.93%) |
Jun 14, 2019 | 4.283 | 4.493 | 4.243 | 4.350 | 237,709 | +0.14(+3.39%) |
Jun 13, 2019 | 4.185 | 4.275 | 4.163 | 4.208 | 79,517 | +0.03(+0.72%) |
Jun 12, 2019 | 4.223 | 4.274 | 4.133 | 4.178 | 179,848 | -0.08(-1.94%) |
Jun 11, 2019 | 4.358 | 4.425 | 4.163 | 4.260 | 196,737 | -0.10(-2.24%) |
Jun 10, 2019 | 4.463 | 4.482 | 4.350 | 4.358 | 106,822 | -0.14(-3.01%) |
Jun 07, 2019 | 4.215 | 4.542 | 4.215 | 4.493 | 173,449 | +0.30(+7.16%) |
Jun 06, 2019 | 4.200 | 4.306 | 4.178 | 4.193 | 95,799 | -0.01(-0.18%) |
Jun 05, 2019 | 4.290 | 4.297 | 4.125 | 4.200 | 251,465 | -0.10(-2.27%) |
Jun 04, 2019 | 4.335 | 4.455 | 4.298 | 4.298 | 134,326 | -0.01(-0.35%) |
Jun 03, 2019 | 4.328 | 4.380 | 4.283 | 4.313 | 87,932 | -0.01(-0.17%) |
May 31, 2019 | 4.275 | 4.365 | 4.275 | 4.320 | 78,258 | +0.01(+0.35%) |
May 30, 2019 | 4.388 | 4.388 | 4.253 | 4.305 | 114,551 | -0.05(-1.12%) |
May 29, 2019 | 4.272 | 4.354 | 4.235 | 4.354 | 154,269 | +0.07(+1.57%) |
May 28, 2019 | 4.458 | 4.473 | 4.257 | 4.287 | 169,967 | -0.19(-4.17%) |
May 24, 2019 | 4.309 | 4.481 | 4.265 | 4.473 | 76,722 | +0.21(+4.90%) |
May 23, 2019 | 4.317 | 4.361 | 4.063 | 4.265 | 388,823 | -0.15(-3.38%) |
May 22, 2019 | 4.600 | 4.640 | 4.309 | 4.414 | 221,675 | -0.19(-4.21%) |
May 21, 2019 | 4.622 | 4.660 | 4.585 | 4.607 | 73,626 | -0.01(-0.32%) |
May 20, 2019 | 4.637 | 4.704 | 4.607 | 4.622 | 96,525 | +0.01(+0.32%) |
May 17, 2019 | 4.689 | 4.714 | 4.563 | 4.607 | 139,227 | -0.09(-1.90%) |
May 16, 2019 | 4.771 | 4.859 | 4.645 | 4.697 | 146,778 | -0.06(-1.25%) |
May 15, 2019 | 4.816 | 4.868 | 4.667 | 4.757 | 242,833 | -0.12(-2.45%) |
May 14, 2019 | 4.868 | 4.928 | 4.682 | 4.876 | 133,006 | +0.01(+0.31%) |
May 13, 2019 | 4.883 | 4.973 | 4.831 | 4.861 | 145,327 | -0.10(-1.95%) |
May 10, 2019 | 4.906 | 4.995 | 4.866 | 4.958 | 50,030 | +0.08(+1.68%) |
May 09, 2019 | 4.868 | 4.906 | 4.697 | 4.876 | 100,792 | +0.03(+0.62%) |
May 08, 2019 | 4.846 | 4.885 | 4.786 | 4.846 | 70,775 | -0.04(-0.91%) |
May 07, 2019 | 4.921 | 4.921 | 4.779 | 4.891 | 68,036 | -0.02(-0.46%) |
May 06, 2019 | 4.891 | 4.936 | 4.855 | 4.913 | 58,121 | +0.01(+0.30%) |
May 03, 2019 | 4.697 | 4.965 | 4.678 | 4.898 | 84,904 | +0.24(+5.12%) |
May 02, 2019 | 4.846 | 4.899 | 4.548 | 4.660 | 228,759 | -0.19(-3.99%) |
May 01, 2019 | 4.861 | 4.956 | 4.846 | 4.853 | 95,307 | -0.01(-0.31%) |
Apr 30, 2019 | 5.062 | 5.062 | 4.846 | 4.868 | 171,217 | -0.21(-4.11%) |
Apr 29, 2019 | 5.129 | 5.129 | 5.018 | 5.077 | 116,984 | +0.01(+0.26%) |
Apr 26, 2019 | 5.094 | 5.112 | 5.019 | 5.064 | 86,200 | -0.04(-0.87%) |
Apr 25, 2019 | 5.153 | 5.198 | 5.019 | 5.109 | 112,463 | -0.08(-1.58%) |
Apr 24, 2019 | 5.257 | 5.275 | 5.124 | 5.190 | 86,886 | -0.05(-0.99%) |
Apr 23, 2019 | 5.116 | 5.280 | 5.042 | 5.242 | 156,319 | +0.12(+2.32%) |
Apr 22, 2019 | 5.161 | 5.257 | 5.072 | 5.124 | 167,192 | -0.01(-0.15%) |
Apr 18, 2019 | 5.384 | 5.391 | 5.124 | 5.131 | 192,437 | -0.25(-4.70%) |
Apr 17, 2019 | 5.540 | 5.556 | 5.384 | 5.384 | 88,930 | -0.17(-3.08%) |
Apr 16, 2019 | 5.644 | 5.644 | 5.518 | 5.555 | 79,230 | -0.09(-1.58%) |
Apr 15, 2019 | 5.651 | 5.689 | 5.629 | 5.644 | 78,508 | +0.02(+0.40%) |
Apr 12, 2019 | 5.592 | 5.674 | 5.551 | 5.622 | 77,997 | +0.01(+0.13%) |
Apr 11, 2019 | 5.666 | 5.696 | 5.555 | 5.614 | 70,828 | -0.07(-1.31%) |
Apr 10, 2019 | 5.689 | 5.733 | 5.622 | 5.689 | 70,947 | +0.06(+1.06%) |
Apr 09, 2019 | 5.562 | 5.659 | 5.503 | 5.629 | 148,780 | +0.04(+0.66%) |
Apr 08, 2019 | 5.585 | 5.642 | 5.564 | 5.592 | 200,154 | +0.00(+0.00%) |
Apr 05, 2019 | 5.555 | 5.607 | 5.480 | 5.592 | 84,048 | +0.01(+0.27%) |
Apr 04, 2019 | 5.585 | 5.614 | 5.525 | 5.577 | 67,408 | -0.05(-0.92%) |
Apr 03, 2019 | 5.629 | 5.629 | 5.570 | 5.629 | 110,798 | +0.05(+0.93%) |
Apr 02, 2019 | 5.570 | 5.607 | 5.510 | 5.577 | 102,961 | -0.01(-0.27%) |