Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 5.280 | 5.280 | 5.280 | 0 | +0.25(+4.97%) | |
Jun 27, 2019 | 5.050 | 5.080 | 4.910 | 5.030 | 76,536 | +0.04(+0.80%) |
Jun 26, 2019 | 4.950 | 5.000 | 4.950 | 4.990 | 42,895 | +0.04(+0.81%) |
Jun 25, 2019 | 4.900 | 4.990 | 4.860 | 4.950 | 50,327 | -0.01(-0.20%) |
Jun 24, 2019 | 5.070 | 5.080 | 4.930 | 4.960 | 128,021 | -0.11(-2.17%) |
Jun 21, 2019 | 5.100 | 5.120 | 5.020 | 5.070 | 73,395 | -0.06(-1.17%) |
Jun 20, 2019 | 5.100 | 5.190 | 5.080 | 5.130 | 64,577 | +0.05(+0.98%) |
Jun 19, 2019 | 5.210 | 5.210 | 5.030 | 5.080 | 87,402 | -0.13(-2.50%) |
Jun 18, 2019 | 5.150 | 5.260 | 5.090 | 5.210 | 86,969 | +0.12(+2.36%) |
Jun 17, 2019 | 5.060 | 5.140 | 5.020 | 5.090 | 86,186 | +0.04(+0.79%) |
Jun 14, 2019 | 5.060 | 5.140 | 4.950 | 5.050 | 82,115 | +0.00(+0.00%) |
Jun 13, 2019 | 5.100 | 5.160 | 5.000 | 5.050 | 87,651 | -0.02(-0.39%) |
Jun 12, 2019 | 5.250 | 5.250 | 5.020 | 5.070 | 73,559 | -0.13(-2.50%) |
Jun 11, 2019 | 5.190 | 5.220 | 5.160 | 5.200 | 51,940 | +0.08(+1.56%) |
Jun 10, 2019 | 5.120 | 5.210 | 5.100 | 5.120 | 83,675 | +0.09(+1.79%) |
Jun 07, 2019 | 5.140 | 5.140 | 5.000 | 5.030 | 104,370 | -0.10(-1.95%) |
Jun 06, 2019 | 5.120 | 5.190 | 4.990 | 5.130 | 129,630 | +0.01(+0.20%) |
Jun 05, 2019 | 5.370 | 5.370 | 5.110 | 5.120 | 106,298 | -0.17(-3.21%) |
Jun 04, 2019 | 5.370 | 5.410 | 5.250 | 5.290 | 73,439 | -0.04(-0.75%) |
Jun 03, 2019 | 5.410 | 5.520 | 5.200 | 5.330 | 172,931 | -0.12(-2.20%) |
May 31, 2019 | 5.560 | 5.560 | 5.390 | 5.450 | 127,854 | -0.11(-1.98%) |
May 30, 2019 | 5.730 | 5.930 | 5.540 | 5.560 | 290,507 | -0.12(-2.11%) |
May 29, 2019 | 5.610 | 5.770 | 5.420 | 5.680 | 375,360 | +0.19(+3.46%) |
May 28, 2019 | 5.370 | 5.550 | 5.250 | 5.490 | 198,309 | +0.11(+2.04%) |
May 27, 2019 | 5.340 | 5.520 | 5.290 | 5.380 | 89,160 | +0.11(+2.09%) |
May 24, 2019 | 5.150 | 5.300 | 5.030 | 5.270 | 161,931 | +0.21(+4.15%) |
May 23, 2019 | 5.200 | 5.260 | 5.040 | 5.060 | 171,968 | -0.31(-5.77%) |
May 22, 2019 | 5.620 | 5.710 | 5.310 | 5.370 | 194,672 | -0.34(-5.95%) |
May 21, 2019 | 5.030 | 5.830 | 5.030 | 5.710 | 682,612 | +0.75(+15.12%) |
May 17, 2019 | 4.960 | 4.960 | 4.960 | 0 | -0.10(-1.98%) | |
May 16, 2019 | 4.900 | 5.180 | 4.900 | 5.060 | 191,198 | +0.20(+4.12%) |
May 15, 2019 | 4.730 | 4.900 | 4.530 | 4.860 | 165,879 | +0.09(+1.89%) |
May 14, 2019 | 4.770 | 4.850 | 4.740 | 4.770 | 78,640 | -0.03(-0.63%) |
May 13, 2019 | 4.840 | 4.880 | 4.740 | 4.800 | 116,464 | -0.06(-1.23%) |
May 10, 2019 | 4.820 | 4.970 | 4.780 | 4.860 | 107,430 | +0.06(+1.25%) |
May 09, 2019 | 4.880 | 4.900 | 4.750 | 4.800 | 125,745 | -0.10(-2.04%) |
May 08, 2019 | 4.960 | 5.080 | 4.820 | 4.900 | 181,734 | -0.06(-1.21%) |
May 07, 2019 | 5.020 | 5.060 | 4.900 | 4.960 | 123,798 | -0.07(-1.39%) |
May 06, 2019 | 5.050 | 5.190 | 5.030 | 5.030 | 98,836 | -0.21(-4.01%) |
May 03, 2019 | 4.990 | 5.260 | 4.990 | 5.240 | 314,597 | +0.26(+5.22%) |
May 02, 2019 | 4.830 | 5.050 | 4.830 | 4.980 | 322,468 | +0.13(+2.68%) |
May 01, 2019 | 4.990 | 5.040 | 4.820 | 4.850 | 502,633 | -0.09(-1.82%) |
Apr 30, 2019 | 5.060 | 5.070 | 4.930 | 4.940 | 120,108 | -0.11(-2.18%) |
Apr 29, 2019 | 5.240 | 5.240 | 5.000 | 5.050 | 148,679 | -0.19(-3.63%) |
Apr 26, 2019 | 4.980 | 5.280 | 4.900 | 5.240 | 297,421 | +0.24(+4.80%) |
Apr 25, 2019 | 5.120 | 5.140 | 4.900 | 5.000 | 168,535 | -0.12(-2.34%) |
Apr 24, 2019 | 5.200 | 5.320 | 5.120 | 5.120 | 119,002 | -0.10(-1.92%) |
Apr 23, 2019 | 5.310 | 5.390 | 5.220 | 5.220 | 135,156 | -0.06(-1.14%) |
Apr 22, 2019 | 5.340 | 5.360 | 5.270 | 5.280 | 61,982 | -0.06(-1.12%) |
Apr 18, 2019 | 5.340 | 5.340 | 5.340 | 0 | -0.02(-0.37%) | |
Apr 17, 2019 | 5.660 | 5.710 | 5.250 | 5.360 | 273,663 | -0.31(-5.47%) |
Apr 16, 2019 | 6.030 | 6.140 | 5.660 | 5.670 | 351,362 | -0.35(-5.81%) |
Apr 15, 2019 | 6.150 | 6.180 | 5.930 | 6.020 | 82,433 | -0.12(-1.95%) |
Apr 12, 2019 | 6.200 | 6.200 | 6.050 | 6.140 | 99,222 | +0.02(+0.33%) |
Apr 11, 2019 | 6.240 | 6.270 | 6.010 | 6.120 | 141,857 | -0.06(-0.97%) |
Apr 10, 2019 | 6.240 | 6.330 | 6.170 | 6.180 | 118,791 | +0.03(+0.49%) |
Apr 09, 2019 | 6.010 | 6.180 | 5.800 | 6.150 | 150,873 | +0.14(+2.33%) |
Apr 08, 2019 | 6.400 | 6.400 | 5.880 | 6.010 | 350,398 | -0.39(-6.09%) |
Apr 05, 2019 | 5.730 | 6.430 | 5.640 | 6.400 | 389,030 | +0.71(+12.48%) |
Apr 04, 2019 | 5.610 | 5.720 | 5.470 | 5.690 | 89,080 | +0.06(+1.07%) |
Apr 03, 2019 | 5.890 | 5.890 | 5.610 | 5.630 | 82,829 | -0.20(-3.43%) |
Apr 02, 2019 | 5.690 | 5.910 | 5.630 | 5.830 | 168,332 | +0.25(+4.48%) |