Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 4.620 | 5.005 | 4.500 | 4.960 | 120,600 | +0.30(+6.44%) |
Jun 27, 2019 | 4.670 | 4.830 | 4.550 | 4.660 | 85,592 | -0.05(-1.06%) |
Jun 26, 2019 | 4.910 | 4.969 | 4.550 | 4.710 | 55,301 | -0.15(-3.09%) |
Jun 25, 2019 | 4.560 | 5.150 | 4.550 | 4.860 | 136,402 | +0.26(+5.65%) |
Jun 24, 2019 | 4.680 | 5.070 | 4.410 | 4.600 | 114,056 | -0.04(-0.86%) |
Jun 21, 2019 | 4.520 | 5.250 | 4.510 | 4.640 | 342,700 | -0.30(-6.07%) |
Jun 20, 2019 | 5.100 | 5.930 | 4.330 | 4.940 | 3,714,675 | +1.12(+29.32%) |
Jun 19, 2019 | 3.720 | 3.820 | 3.710 | 3.820 | 62,208 | +0.00(+0.00%) |
Jun 18, 2019 | 3.680 | 3.850 | 2.890 | 3.820 | 101,740 | +0.14(+3.80%) |
Jun 17, 2019 | 3.150 | 3.680 | 3.080 | 3.680 | 131,191 | +0.60(+19.48%) |
Jun 14, 2019 | 3.050 | 3.200 | 2.829 | 3.080 | 102,800 | +0.13(+4.41%) |
Jun 13, 2019 | 2.810 | 2.950 | 2.693 | 2.950 | 52,047 | +0.13(+4.50%) |
Jun 12, 2019 | 2.850 | 2.850 | 2.823 | 2.823 | 1,508 | -0.05(-1.64%) |
Jun 11, 2019 | 2.900 | 3.120 | 2.764 | 2.870 | 42,330 | +0.01(+0.35%) |
Jun 10, 2019 | 2.920 | 3.095 | 2.753 | 2.860 | 70,032 | -0.09(-3.05%) |
Jun 07, 2019 | 3.055 | 3.085 | 2.950 | 2.950 | 9,000 | -0.15(-4.84%) |
Jun 06, 2019 | 2.960 | 3.150 | 2.770 | 3.100 | 74,031 | +0.19(+6.53%) |
Jun 05, 2019 | 2.870 | 2.910 | 2.660 | 2.910 | 13,748 | +0.05(+1.75%) |
Jun 04, 2019 | 2.610 | 3.090 | 2.600 | 2.860 | 39,510 | +0.09(+3.25%) |
Jun 03, 2019 | 2.660 | 2.770 | 2.590 | 2.770 | 28,109 | +0.00(+0.00%) |
May 31, 2019 | 2.880 | 2.880 | 2.640 | 2.770 | 47,500 | -0.12(-4.15%) |
May 30, 2019 | 2.810 | 2.900 | 2.630 | 2.890 | 64,545 | +0.08(+2.85%) |
May 29, 2019 | 2.900 | 2.932 | 2.801 | 2.810 | 4,318 | +0.01(+0.36%) |
May 28, 2019 | 3.000 | 3.000 | 2.800 | 2.800 | 3,833 | -0.08(-2.78%) |
May 24, 2019 | 2.950 | 2.950 | 2.754 | 2.880 | 37,300 | -0.04(-1.37%) |
May 23, 2019 | 2.930 | 2.930 | 2.800 | 2.920 | 13,179 | -0.08(-2.67%) |
May 22, 2019 | 2.830 | 3.000 | 2.701 | 3.000 | 28,466 | +0.15(+5.26%) |
May 21, 2019 | 2.820 | 2.950 | 2.705 | 2.850 | 22,487 | -0.03(-1.04%) |
May 20, 2019 | 2.713 | 2.888 | 2.700 | 2.880 | 5,915 | +0.18(+6.67%) |
May 17, 2019 | 2.880 | 2.940 | 2.690 | 2.700 | 20,800 | -0.29(-9.70%) |
May 16, 2019 | 2.950 | 3.021 | 2.870 | 2.990 | 38,145 | -0.07(-2.29%) |
May 15, 2019 | 3.120 | 3.170 | 2.990 | 3.060 | 24,155 | -0.05(-1.61%) |
May 14, 2019 | 2.940 | 3.301 | 2.915 | 3.110 | 80,146 | +0.11(+3.67%) |
May 13, 2019 | 3.170 | 3.192 | 2.865 | 3.000 | 24,942 | -0.17(-5.36%) |
May 10, 2019 | 3.200 | 3.250 | 3.170 | 3.170 | 22,000 | -0.08(-2.46%) |
May 09, 2019 | 3.250 | 3.280 | 3.200 | 3.250 | 34,703 | -0.02(-0.61%) |
May 08, 2019 | 3.320 | 3.320 | 3.250 | 3.270 | 19,460 | -0.08(-2.39%) |
May 07, 2019 | 3.410 | 3.410 | 3.300 | 3.350 | 28,605 | -0.04(-1.18%) |
May 06, 2019 | 3.360 | 3.590 | 3.360 | 3.390 | 25,824 | -0.01(-0.29%) |
May 03, 2019 | 3.370 | 3.500 | 3.350 | 3.400 | 25,200 | +0.05(+1.49%) |
May 02, 2019 | 3.320 | 3.350 | 3.300 | 3.350 | 12,229 | +0.02(+0.53%) |
May 01, 2019 | 3.350 | 3.390 | 3.250 | 3.333 | 17,467 | +0.02(+0.68%) |
Apr 30, 2019 | 3.290 | 3.400 | 3.290 | 3.310 | 86,407 | -0.05(-1.49%) |
Apr 29, 2019 | 3.310 | 3.360 | 3.216 | 3.360 | 23,969 | +0.04(+1.20%) |
Apr 26, 2019 | 3.330 | 3.360 | 3.300 | 3.320 | 7,700 | -0.03(-0.90%) |
Apr 25, 2019 | 3.430 | 3.430 | 3.335 | 3.350 | 14,399 | -0.06(-1.76%) |
Apr 24, 2019 | 3.450 | 3.450 | 3.260 | 3.410 | 43,918 | +0.09(+2.71%) |
Apr 23, 2019 | 3.350 | 3.450 | 3.266 | 3.320 | 58,430 | -0.08(-2.35%) |
Apr 22, 2019 | 3.400 | 3.540 | 3.280 | 3.400 | 227,834 | -0.55(-13.92%) |
Apr 18, 2019 | 3.590 | 3.971 | 3.590 | 3.950 | 17,200 | +0.35(+9.57%) |
Apr 17, 2019 | 3.600 | 3.605 | 3.560 | 3.605 | 30,662 | +0.00(+0.14%) |
Apr 16, 2019 | 3.610 | 3.623 | 3.600 | 3.600 | 23,453 | +0.00(+0.00%) |
Apr 15, 2019 | 3.630 | 3.697 | 3.600 | 3.600 | 15,920 | -0.06(-1.57%) |
Apr 12, 2019 | 3.658 | 3.670 | 3.640 | 3.657 | 38,700 | +0.01(+0.20%) |
Apr 11, 2019 | 3.640 | 3.690 | 3.600 | 3.650 | 26,130 | +0.00(+0.00%) |
Apr 10, 2019 | 3.790 | 3.800 | 3.600 | 3.650 | 87,162 | -0.06(-1.62%) |
Apr 09, 2019 | 3.910 | 3.910 | 3.650 | 3.710 | 10,092 | -0.19(-4.87%) |
Apr 08, 2019 | 3.870 | 3.900 | 3.650 | 3.900 | 51,815 | +0.05(+1.30%) |
Apr 05, 2019 | 3.750 | 3.850 | 3.450 | 3.850 | 155,300 | +0.10(+2.67%) |
Apr 04, 2019 | 4.000 | 4.020 | 3.750 | 3.750 | 66,255 | -0.29(-7.18%) |
Apr 03, 2019 | 4.085 | 4.150 | 3.800 | 4.040 | 54,838 | +0.03(+0.75%) |
Apr 02, 2019 | 4.410 | 4.410 | 4.010 | 4.010 | 7,534 | -0.36(-8.24%) |