Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 4.748 | 4.748 | 4.748 | 18 | +0.00(+0.00%) | |
Jun 26, 2019 | 4.748 | 4.748 | 4.748 | 0 | +0.08(+1.66%) | |
Jun 25, 2019 | 4.725 | 4.725 | 4.580 | 4.670 | 10,513 | +0.03(+0.64%) |
Jun 24, 2019 | 4.600 | 4.750 | 4.600 | 4.640 | 4,075 | -0.12(-2.52%) |
Jun 21, 2019 | 4.760 | 4.760 | 4.760 | 50 | +0.00(+0.00%) | |
Jun 20, 2019 | 4.760 | 4.760 | 4.760 | 1 | +0.00(+0.00%) | |
Jun 19, 2019 | 4.760 | 4.760 | 4.760 | 140 | +0.00(+0.00%) | |
Jun 18, 2019 | 4.720 | 4.760 | 4.720 | 4.760 | 203 | -0.11(-2.16%) |
Jun 17, 2019 | 4.654 | 4.865 | 4.654 | 4.865 | 9,107 | -0.04(-0.71%) |
Jun 14, 2019 | 4.900 | 4.900 | 4.900 | 4 | +0.00(+0.00%) | |
Jun 13, 2019 | 4.700 | 4.900 | 4.630 | 4.900 | 6,627 | +0.10(+2.00%) |
Jun 12, 2019 | 4.804 | 4.804 | 4.804 | 37 | +0.00(+0.00%) | |
Jun 11, 2019 | 4.900 | 4.900 | 4.804 | 4.804 | 1,878 | -0.10(-1.96%) |
Jun 10, 2019 | 4.900 | 4.900 | 4.900 | 87 | +0.00(+0.00%) | |
Jun 07, 2019 | 4.900 | 4.900 | 4.900 | 4.900 | 200 | -0.00(-0.00%) |
Jun 05, 2019 | 4.900 | 4.900 | 4.900 | 0 | +0.08(+1.58%) | |
Jun 04, 2019 | 4.830 | 4.830 | 4.810 | 4.824 | 2,121 | -0.03(-0.54%) |
Jun 03, 2019 | 4.850 | 4.850 | 4.850 | 38 | +0.00(+0.00%) | |
May 31, 2019 | 4.850 | 4.850 | 4.850 | 20 | +0.00(+0.00%) | |
May 30, 2019 | 4.850 | 4.850 | 4.850 | 4.850 | 231 | -0.05(-1.02%) |
May 29, 2019 | 5.060 | 5.060 | 4.720 | 4.900 | 5,053 | -0.05(-1.01%) |
May 28, 2019 | 5.000 | 5.140 | 4.900 | 4.950 | 8,210 | -0.09(-1.79%) |
May 24, 2019 | 5.040 | 5.100 | 4.890 | 5.040 | 6,400 | +0.04(+0.80%) |
May 23, 2019 | 5.000 | 5.000 | 5.000 | 5.000 | 264 | -0.14(-2.72%) |
May 22, 2019 | 5.040 | 5.240 | 4.870 | 5.140 | 4,118 | -0.06(-1.15%) |
May 21, 2019 | 5.240 | 5.300 | 4.880 | 5.200 | 6,495 | +0.05(+0.97%) |
May 20, 2019 | 5.100 | 5.190 | 4.830 | 5.150 | 5,025 | +0.05(+0.98%) |
May 17, 2019 | 5.100 | 5.160 | 4.839 | 5.100 | 7,900 | -0.10(-1.92%) |
May 16, 2019 | 5.080 | 5.200 | 4.850 | 5.200 | 3,585 | +0.40(+8.33%) |
May 15, 2019 | 4.880 | 5.210 | 4.800 | 4.800 | 348 | -0.15(-2.94%) |
May 13, 2019 | 4.945 | 4.945 | 4.945 | 0 | -0.00(-0.09%) | |
May 10, 2019 | 4.950 | 4.950 | 4.950 | 15 | +0.00(+0.00%) | |
May 08, 2019 | 4.950 | 4.950 | 4.950 | 0 | +0.00(+0.00%) | |
May 07, 2019 | 4.950 | 4.950 | 4.950 | 97 | +0.00(+0.00%) | |
May 06, 2019 | 4.950 | 4.950 | 4.950 | 52 | +0.00(+0.00%) | |
May 03, 2019 | 5.000 | 5.000 | 4.750 | 4.950 | 2,300 | -0.08(-1.59%) |
May 02, 2019 | 5.030 | 5.030 | 5.030 | 5.030 | 142 | -0.15(-2.90%) |
May 01, 2019 | 4.860 | 5.180 | 4.860 | 5.180 | 283 | +0.29(+5.97%) |
Apr 30, 2019 | 4.888 | 4.888 | 4.888 | 1 | +0.00(+0.00%) | |
Apr 29, 2019 | 4.830 | 4.888 | 4.830 | 4.888 | 1,688 | -0.15(-2.95%) |
Apr 26, 2019 | 5.037 | 5.037 | 5.037 | 2 | +0.00(+0.00%) | |
Apr 25, 2019 | 5.000 | 5.040 | 5.000 | 5.037 | 1,351 | -0.08(-1.62%) |
Apr 24, 2019 | 4.950 | 5.120 | 4.950 | 5.120 | 3,941 | -0.03(-0.58%) |
Apr 23, 2019 | 5.150 | 5.150 | 5.150 | 5.150 | 334 | -0.15(-2.83%) |
Apr 22, 2019 | 5.110 | 5.300 | 5.110 | 5.300 | 5,971 | +0.35(+7.07%) |
Apr 18, 2019 | 4.975 | 4.975 | 4.950 | 4.950 | 1,700 | -0.07(-1.39%) |
Apr 17, 2019 | 5.020 | 5.020 | 5.020 | 5.020 | 778 | +0.09(+1.83%) |
Apr 16, 2019 | 4.900 | 4.930 | 4.900 | 4.930 | 886 | +0.00(+0.00%) |
Apr 15, 2019 | 4.740 | 4.930 | 4.740 | 4.930 | 240 | -0.03(-0.68%) |
Apr 12, 2019 | 5.000 | 5.039 | 4.940 | 4.964 | 5,900 | -0.03(-0.70%) |
Apr 11, 2019 | 4.999 | 4.999 | 4.999 | 3 | +0.00(+0.00%) | |
Apr 10, 2019 | 4.999 | 4.999 | 4.999 | 107 | +0.00(+0.00%) | |
Apr 09, 2019 | 4.999 | 4.999 | 4.999 | 4.999 | 419 | +0.01(+0.18%) |
Apr 08, 2019 | 4.890 | 5.220 | 4.890 | 4.990 | 2,417 | -0.25(-4.77%) |
Apr 05, 2019 | 4.900 | 5.240 | 4.900 | 5.240 | 200 | +0.04(+0.77%) |
Apr 03, 2019 | 5.200 | 5.200 | 5.200 | 0 | +0.10(+1.96%) | |
Apr 02, 2019 | 5.000 | 5.100 | 4.850 | 5.100 | 2,918 | -0.10(-1.92%) |