Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2019 | 4.920 | 4.920 | 4.920 | 0 | -0.01(-0.20%) | |
Jul 16, 2019 | 5.020 | 5.090 | 4.800 | 4.930 | 3,040,990 | -0.13(-2.57%) |
Jul 15, 2019 | 4.980 | 5.100 | 4.950 | 5.060 | 483,975 | +0.08(+1.61%) |
Jul 12, 2019 | 5.050 | 5.080 | 4.920 | 4.980 | 218,600 | -0.08(-1.58%) |
Jul 11, 2019 | 4.970 | 5.070 | 4.960 | 5.060 | 204,149 | +0.07(+1.40%) |
Jul 10, 2019 | 5.100 | 5.130 | 4.930 | 4.990 | 246,286 | -0.10(-1.96%) |
Jul 09, 2019 | 5.010 | 5.270 | 5.000 | 5.090 | 993,924 | +0.07(+1.39%) |
Jul 08, 2019 | 5.140 | 5.160 | 4.880 | 5.020 | 544,153 | -0.14(-2.71%) |
Jul 05, 2019 | 5.210 | 5.210 | 5.130 | 5.160 | 183,900 | -0.07(-1.34%) |
Jul 03, 2019 | 5.130 | 5.245 | 5.110 | 5.230 | 138,900 | +0.10(+1.95%) |
Jul 02, 2019 | 5.200 | 5.275 | 5.090 | 5.130 | 361,261 | -0.05(-0.97%) |
Jul 01, 2019 | 5.180 | 5.240 | 5.160 | 5.180 | 374,615 | +0.02(+0.39%) |
Jun 28, 2019 | 5.160 | 5.200 | 5.110 | 5.160 | 1,653,000 | +0.01(+0.19%) |
Jun 27, 2019 | 5.160 | 5.220 | 5.070 | 5.150 | 418,710 | -0.01(-0.19%) |
Jun 26, 2019 | 5.240 | 5.300 | 5.140 | 5.160 | 399,877 | -0.07(-1.34%) |
Jun 25, 2019 | 5.020 | 5.240 | 5.020 | 5.230 | 1,420,242 | +0.21(+4.18%) |
Jun 24, 2019 | 5.010 | 5.030 | 4.950 | 5.020 | 439,426 | -0.02(-0.40%) |
Jun 21, 2019 | 4.950 | 5.040 | 4.880 | 5.040 | 529,800 | +0.09(+1.82%) |
Jun 20, 2019 | 4.940 | 5.040 | 4.930 | 4.950 | 460,663 | +0.00(+0.00%) |
Jun 19, 2019 | 4.890 | 4.975 | 4.880 | 4.950 | 462,374 | +0.06(+1.23%) |
Jun 18, 2019 | 4.800 | 4.900 | 4.730 | 4.890 | 396,453 | +0.15(+3.16%) |
Jun 17, 2019 | 4.790 | 4.790 | 4.710 | 4.740 | 316,884 | -0.04(-0.84%) |
Jun 14, 2019 | 4.850 | 4.875 | 4.770 | 4.780 | 249,700 | -0.09(-1.85%) |
Jun 13, 2019 | 4.900 | 4.930 | 4.850 | 4.870 | 348,657 | -0.03(-0.61%) |
Jun 12, 2019 | 4.860 | 4.930 | 4.830 | 4.900 | 584,338 | +0.07(+1.45%) |
Jun 11, 2019 | 4.850 | 4.930 | 4.780 | 4.830 | 893,734 | -0.01(-0.21%) |
Jun 10, 2019 | 4.870 | 4.910 | 4.830 | 4.840 | 345,204 | -0.03(-0.62%) |
Jun 07, 2019 | 4.810 | 4.910 | 4.810 | 4.870 | 446,600 | +0.07(+1.46%) |
Jun 06, 2019 | 4.860 | 4.870 | 4.780 | 4.800 | 388,746 | -0.05(-1.03%) |
Jun 05, 2019 | 4.850 | 4.900 | 4.820 | 4.850 | 257,864 | +0.00(+0.00%) |
Jun 04, 2019 | 4.740 | 4.870 | 4.740 | 4.850 | 292,419 | +0.13(+2.75%) |
Jun 03, 2019 | 4.640 | 4.720 | 4.630 | 4.720 | 615,089 | +0.09(+1.94%) |
May 31, 2019 | 4.620 | 4.655 | 4.590 | 4.630 | 216,600 | -0.02(-0.43%) |
May 30, 2019 | 4.680 | 4.730 | 4.630 | 4.650 | 427,349 | -0.03(-0.64%) |
May 29, 2019 | 4.710 | 4.710 | 4.620 | 4.680 | 432,781 | -0.04(-0.85%) |
May 28, 2019 | 4.760 | 4.790 | 4.710 | 4.720 | 296,273 | -0.04(-0.84%) |
May 24, 2019 | 4.820 | 4.820 | 4.710 | 4.760 | 231,400 | -0.04(-0.83%) |
May 23, 2019 | 4.790 | 4.830 | 4.740 | 4.800 | 460,727 | -0.01(-0.21%) |
May 22, 2019 | 4.850 | 4.860 | 4.735 | 4.810 | 409,980 | -0.05(-1.03%) |
May 21, 2019 | 4.870 | 4.900 | 4.830 | 4.860 | 346,724 | +0.01(+0.21%) |
May 20, 2019 | 4.810 | 4.900 | 4.810 | 4.850 | 407,295 | -0.03(-0.61%) |
May 17, 2019 | 4.740 | 4.940 | 4.740 | 4.880 | 454,100 | +0.02(+0.41%) |
May 16, 2019 | 4.860 | 4.950 | 4.860 | 4.860 | 1,363,527 | +0.01(+0.21%) |
May 15, 2019 | 4.770 | 4.870 | 4.720 | 4.850 | 422,168 | +0.04(+0.83%) |
May 14, 2019 | 4.800 | 4.880 | 4.760 | 4.810 | 348,251 | +0.05(+1.05%) |
May 13, 2019 | 4.840 | 4.850 | 4.710 | 4.760 | 342,942 | -0.15(-3.05%) |
May 10, 2019 | 4.840 | 4.935 | 4.800 | 4.910 | 1,045,600 | +0.04(+0.82%) |
May 09, 2019 | 4.690 | 5.035 | 4.680 | 4.870 | 2,154,902 | +0.22(+4.73%) |
May 08, 2019 | 4.660 | 4.680 | 4.610 | 4.650 | 456,517 | -0.01(-0.21%) |
May 07, 2019 | 4.710 | 4.750 | 4.590 | 4.660 | 1,603,619 | -0.08(-1.69%) |
May 06, 2019 | 4.700 | 4.750 | 4.691 | 4.740 | 496,730 | -0.01(-0.21%) |
May 03, 2019 | 4.690 | 4.760 | 4.650 | 4.750 | 1,472,100 | +0.11(+2.37%) |
May 02, 2019 | 4.680 | 4.683 | 4.545 | 4.640 | 1,211,621 | -0.05(-1.07%) |