Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 4.600 | 4.743 | 4.150 | 4.600 | 29,100 | +0.10(+2.22%) |
Jun 27, 2019 | 4.650 | 4.770 | 4.360 | 4.500 | 12,650 | -0.37(-7.60%) |
Jun 26, 2019 | 4.580 | 5.122 | 4.580 | 4.870 | 22,929 | +0.33(+7.18%) |
Jun 25, 2019 | 4.490 | 4.950 | 4.390 | 4.544 | 25,984 | -0.26(-5.34%) |
Jun 24, 2019 | 4.700 | 5.070 | 4.551 | 4.800 | 9,410 | +0.05(+1.05%) |
Jun 21, 2019 | 5.110 | 5.110 | 4.700 | 4.750 | 13,000 | -0.13(-2.72%) |
Jun 20, 2019 | 4.890 | 5.103 | 4.650 | 4.883 | 8,167 | -0.07(-1.36%) |
Jun 19, 2019 | 4.970 | 5.100 | 4.510 | 4.950 | 8,989 | -0.03(-0.52%) |
Jun 18, 2019 | 4.680 | 5.190 | 4.530 | 4.976 | 8,104 | +0.20(+4.10%) |
Jun 17, 2019 | 5.000 | 5.150 | 4.670 | 4.780 | 9,234 | -0.23(-4.59%) |
Jun 14, 2019 | 5.200 | 5.550 | 5.010 | 5.010 | 6,400 | -0.22(-4.13%) |
Jun 13, 2019 | 5.900 | 5.900 | 5.226 | 5.226 | 11,176 | -0.45(-7.99%) |
Jun 12, 2019 | 5.550 | 5.920 | 5.400 | 5.680 | 12,544 | +0.13(+2.34%) |
Jun 11, 2019 | 5.140 | 5.600 | 5.137 | 5.550 | 9,596 | +0.54(+10.67%) |
Jun 10, 2019 | 5.090 | 5.431 | 5.015 | 5.015 | 8,368 | -0.09(-1.67%) |
Jun 07, 2019 | 5.060 | 5.100 | 5.060 | 5.100 | 1,000 | +0.02(+0.49%) |
Jun 06, 2019 | 5.198 | 5.198 | 5.052 | 5.075 | 1,914 | +0.03(+0.69%) |
Jun 05, 2019 | 5.040 | 5.180 | 5.030 | 5.040 | 3,554 | -0.15(-2.88%) |
Jun 04, 2019 | 5.159 | 5.191 | 4.970 | 5.190 | 17,823 | -0.07(-1.33%) |
Jun 03, 2019 | 5.375 | 5.375 | 5.166 | 5.260 | 4,332 | +0.11(+2.14%) |
May 31, 2019 | 5.374 | 5.374 | 5.120 | 5.150 | 2,800 | -0.20(-3.68%) |
May 30, 2019 | 5.347 | 5.347 | 3 | +0.00(+0.00%) | ||
May 29, 2019 | 5.347 | 5.347 | 5.347 | 5.347 | 1,406 | +0.04(+0.77%) |
May 28, 2019 | 5.700 | 5.810 | 5.306 | 5.306 | 9,948 | -0.29(-5.26%) |
May 24, 2019 | 5.530 | 6.050 | 5.270 | 5.600 | 11,600 | -0.30(-5.08%) |
May 23, 2019 | 6.050 | 6.080 | 5.700 | 5.900 | 13,517 | -0.25(-4.07%) |
May 22, 2019 | 5.950 | 6.150 | 5.740 | 6.150 | 14,845 | +0.10(+1.65%) |
May 21, 2019 | 5.881 | 6.104 | 5.850 | 6.050 | 16,383 | +0.01(+0.17%) |
May 20, 2019 | 5.930 | 6.109 | 5.898 | 6.040 | 29,954 | +0.37(+6.53%) |
May 17, 2019 | 5.670 | 5.951 | 5.670 | 5.670 | 11,800 | +0.07(+1.25%) |
May 16, 2019 | 5.500 | 5.900 | 5.442 | 5.600 | 19,545 | +0.14(+2.55%) |
May 15, 2019 | 5.468 | 5.468 | 5.460 | 5.460 | 690 | +0.01(+0.16%) |
May 14, 2019 | 5.447 | 5.452 | 5.447 | 5.452 | 856 | -0.03(-0.51%) |
May 13, 2019 | 5.597 | 5.597 | 5.480 | 5.480 | 3,180 | -0.18(-3.23%) |
May 10, 2019 | 5.663 | 5.663 | 5.663 | 5.663 | 100 | -0.04(-0.65%) |
May 09, 2019 | 5.700 | 5.700 | 5.700 | 5.700 | 190 | +0.00(+0.00%) |
May 08, 2019 | 5.689 | 5.700 | 5.482 | 5.700 | 2,337 | -0.03(-0.53%) |
May 07, 2019 | 5.730 | 5.730 | 5.730 | 5.730 | 512 | -0.04(-0.73%) |
May 06, 2019 | 5.690 | 5.809 | 5.690 | 5.772 | 1,827 | -0.10(-1.69%) |
May 03, 2019 | 5.737 | 5.872 | 5.737 | 5.872 | 700 | -0.03(-0.48%) |
May 02, 2019 | 5.710 | 5.910 | 5.670 | 5.900 | 1,126 | -0.02(-0.34%) |
May 01, 2019 | 5.700 | 6.100 | 5.690 | 5.920 | 4,107 | -0.03(-0.52%) |
Apr 30, 2019 | 5.980 | 6.040 | 5.950 | 5.951 | 12,412 | -0.05(-0.82%) |
Apr 29, 2019 | 6.000 | 6.000 | 6.000 | 6.000 | 1,739 | -0.11(-1.75%) |
Apr 26, 2019 | 6.107 | 6.107 | 6.107 | 6.107 | 100 | -0.00(-0.05%) |
Apr 25, 2019 | 6.040 | 6.110 | 5.870 | 6.110 | 7,039 | +0.01(+0.21%) |
Apr 24, 2019 | 6.490 | 6.490 | 5.961 | 6.097 | 6,954 | -0.13(-2.13%) |
Apr 23, 2019 | 6.367 | 6.367 | 5.790 | 6.230 | 14,105 | +0.08(+1.30%) |
Apr 22, 2019 | 6.150 | 6.390 | 6.150 | 6.150 | 5,101 | -0.15(-2.38%) |
Apr 18, 2019 | 6.300 | 6.300 | 6.300 | 6.300 | 200 | +0.06(+0.96%) |
Apr 17, 2019 | 6.190 | 6.540 | 6.091 | 6.240 | 5,201 | -0.06(-0.93%) |
Apr 16, 2019 | 6.350 | 6.448 | 6.299 | 6.299 | 1,553 | -0.07(-1.12%) |
Apr 15, 2019 | 6.200 | 6.400 | 6.200 | 6.370 | 1,299 | +0.03(+0.47%) |
Apr 12, 2019 | 6.121 | 6.340 | 6.121 | 6.340 | 900 | +0.09(+1.44%) |
Apr 11, 2019 | 6.260 | 6.500 | 6.220 | 6.250 | 11,661 | +0.00(+0.00%) |
Apr 10, 2019 | 6.379 | 7.160 | 6.222 | 6.250 | 18,186 | -0.50(-7.43%) |
Apr 09, 2019 | 6.449 | 6.828 | 6.429 | 6.751 | 3,189 | +0.40(+6.32%) |
Apr 08, 2019 | 6.248 | 6.370 | 6.176 | 6.350 | 6,563 | +0.09(+1.44%) |
Apr 05, 2019 | 6.433 | 6.433 | 6.260 | 6.260 | 1,600 | -0.26(-3.99%) |
Apr 04, 2019 | 6.520 | 6.520 | 6.520 | 6.520 | 414 | +0.20(+3.16%) |
Apr 03, 2019 | 6.610 | 6.605 | 6.320 | 6.320 | 3,360 | -0.54(-7.80%) |
Apr 02, 2019 | 6.522 | 6.982 | 6.464 | 6.855 | 5,945 | +0.34(+5.28%) |