Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 5.346 | 5.346 | 5.150 | 5.168 | 26,010 | -0.06(-1.14%) |
Jun 27, 2019 | 5.148 | 5.286 | 5.148 | 5.227 | 14,790 | +0.04(+0.76%) |
Jun 26, 2019 | 5.302 | 5.302 | 5.148 | 5.187 | 9,805 | -0.10(-1.94%) |
Jun 25, 2019 | 5.306 | 5.433 | 5.227 | 5.290 | 78,398 | +0.15(+2.84%) |
Jun 24, 2019 | 5.025 | 5.259 | 5.021 | 5.144 | 81,388 | +0.27(+5.61%) |
Jun 21, 2019 | 5.069 | 5.124 | 4.871 | 4.871 | 34,344 | -0.19(-3.83%) |
Jun 20, 2019 | 5.029 | 5.144 | 4.894 | 5.065 | 6,729 | +0.02(+0.31%) |
Jun 19, 2019 | 5.049 | 5.049 | 5.049 | 5.049 | 1,154 | -0.06(-1.09%) |
Jun 18, 2019 | 4.974 | 5.104 | 4.843 | 5.104 | 13,664 | +0.09(+1.82%) |
Jun 17, 2019 | 5.025 | 5.025 | 5.013 | 5.013 | 2,757 | +0.10(+2.03%) |
Jun 14, 2019 | 4.780 | 4.938 | 4.780 | 4.914 | 2,525 | +0.08(+1.71%) |
Jun 13, 2019 | 4.827 | 4.946 | 4.780 | 4.831 | 5,366 | -0.00(-0.08%) |
Jun 12, 2019 | 5.148 | 5.148 | 4.732 | 4.835 | 39,059 | -0.31(-6.08%) |
Jun 11, 2019 | 5.172 | 5.174 | 5.104 | 5.148 | 8,136 | +0.00(+0.00%) |
Jun 10, 2019 | 5.148 | 5.148 | 5.148 | 5.148 | 952 | +0.00(+0.08%) |
Jun 07, 2019 | 5.065 | 5.180 | 4.915 | 5.144 | 11,868 | +0.04(+0.85%) |
Jun 06, 2019 | 5.359 | 5.359 | 5.092 | 5.100 | 20,866 | -0.25(-4.66%) |
Jun 05, 2019 | 5.330 | 5.405 | 5.290 | 5.350 | 18,548 | +0.10(+1.96%) |
Jun 04, 2019 | 5.425 | 5.492 | 5.247 | 5.247 | 17,030 | -0.14(-2.57%) |
Jun 03, 2019 | 5.009 | 5.393 | 5.009 | 5.385 | 38,470 | +0.40(+7.94%) |
May 31, 2019 | 5.053 | 5.239 | 4.946 | 4.989 | 20,707 | -0.06(-1.14%) |
May 30, 2019 | 5.009 | 5.490 | 4.859 | 5.047 | 139,617 | +0.06(+1.16%) |
May 29, 2019 | 5.033 | 5.033 | 4.910 | 4.989 | 8,313 | +0.07(+1.52%) |
May 28, 2019 | 5.128 | 5.128 | 4.867 | 4.914 | 35,028 | -0.23(-4.54%) |
May 24, 2019 | 5.247 | 5.251 | 4.954 | 5.148 | 6,565 | -0.10(-1.81%) |
May 23, 2019 | 5.413 | 5.481 | 5.156 | 5.243 | 30,263 | -0.10(-1.93%) |
May 22, 2019 | 5.342 | 5.500 | 5.326 | 5.346 | 62,168 | +0.07(+1.28%) |
May 21, 2019 | 5.144 | 5.326 | 5.045 | 5.279 | 86,105 | +0.25(+4.88%) |
May 20, 2019 | 5.108 | 5.108 | 5.029 | 5.033 | 40,190 | -0.10(-2.00%) |
May 17, 2019 | 5.001 | 5.136 | 5.001 | 5.136 | 75,506 | +0.17(+3.51%) |
May 16, 2019 | 4.978 | 4.978 | 4.962 | 4.962 | 3,863 | -0.07(-1.34%) |
May 15, 2019 | 4.986 | 5.029 | 4.930 | 5.029 | 6,909 | +0.08(+1.60%) |
May 14, 2019 | 4.926 | 4.954 | 4.843 | 4.950 | 35,427 | +0.06(+1.21%) |
May 13, 2019 | 4.641 | 4.930 | 4.641 | 4.890 | 19,742 | +0.06(+1.23%) |
May 10, 2019 | 4.752 | 4.831 | 4.521 | 4.831 | 22,980 | +0.25(+5.35%) |
May 09, 2019 | 4.435 | 4.756 | 4.415 | 4.586 | 60,953 | +0.21(+4.80%) |
May 08, 2019 | 4.455 | 4.455 | 4.331 | 4.376 | 2,406 | +0.02(+0.36%) |
May 07, 2019 | 4.435 | 4.442 | 4.356 | 4.360 | 3,058 | +0.02(+0.55%) |
May 06, 2019 | 4.348 | 4.453 | 4.296 | 4.336 | 10,750 | -0.05(-1.20%) |
May 03, 2019 | 4.383 | 4.389 | 4.376 | 4.389 | 1,767 | +0.01(+0.12%) |
May 01, 2019 | 4.384 | 4.384 | 4.384 | 0 | -0.08(-1.69%) | |
Apr 30, 2019 | 4.463 | 4.463 | 4.459 | 4.459 | 1,229 | +0.05(+1.08%) |
Apr 29, 2019 | 4.376 | 4.463 | 4.364 | 4.411 | 6,310 | -0.00(-0.09%) |
Apr 26, 2019 | 4.376 | 4.570 | 4.352 | 4.415 | 54,546 | +0.00(+0.04%) |
Apr 25, 2019 | 4.419 | 4.459 | 4.414 | 4.414 | 7,141 | +0.04(+0.86%) |
Apr 24, 2019 | 4.360 | 4.593 | 4.348 | 4.376 | 29,028 | -0.07(-1.47%) |
Apr 23, 2019 | 4.467 | 4.467 | 4.384 | 4.441 | 9,113 | -0.05(-1.01%) |
Apr 22, 2019 | 4.534 | 4.534 | 4.487 | 4.487 | 3,568 | +0.06(+1.30%) |
Apr 18, 2019 | 4.320 | 4.451 | 4.277 | 4.429 | 17,172 | +0.11(+2.61%) |
Apr 17, 2019 | 4.455 | 4.455 | 4.304 | 4.316 | 14,015 | -0.08(-1.80%) |
Apr 16, 2019 | 4.411 | 4.514 | 4.388 | 4.395 | 6,149 | +0.04(+0.91%) |
Apr 15, 2019 | 4.300 | 4.356 | 4.289 | 4.356 | 13,816 | -0.06(-1.43%) |
Apr 12, 2019 | 4.415 | 4.419 | 4.289 | 4.419 | 10,101 | +0.04(+0.81%) |
Apr 11, 2019 | 4.457 | 4.481 | 4.356 | 4.384 | 12,437 | -0.01(-0.26%) |
Apr 10, 2019 | 4.431 | 4.570 | 4.344 | 4.395 | 28,730 | +0.01(+0.18%) |
Apr 09, 2019 | 4.368 | 4.403 | 4.316 | 4.388 | 7,411 | -0.02(-0.36%) |
Apr 08, 2019 | 4.352 | 4.465 | 4.348 | 4.403 | 35,288 | -0.06(-1.33%) |
Apr 05, 2019 | 4.439 | 4.463 | 4.380 | 4.463 | 3,535 | +0.10(+2.18%) |
Apr 04, 2019 | 4.589 | 4.589 | 4.266 | 4.368 | 39,084 | -0.02(-0.36%) |
Apr 03, 2019 | 4.506 | 4.506 | 4.296 | 4.384 | 26,185 | -0.14(-3.06%) |
Apr 02, 2019 | 4.483 | 4.546 | 4.447 | 4.522 | 9,262 | +0.01(+0.24%) |