Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 4.811 | 5.039 | 4.811 | 4.871 | 428,626 | +0.05(+1.03%) |
Jun 27, 2019 | 4.504 | 4.841 | 4.504 | 4.821 | 241,334 | +0.34(+7.52%) |
Jun 26, 2019 | 4.613 | 4.702 | 4.474 | 4.484 | 238,194 | -0.12(-2.59%) |
Jun 25, 2019 | 4.563 | 4.671 | 4.524 | 4.603 | 179,141 | +0.05(+1.09%) |
Jun 24, 2019 | 4.504 | 4.697 | 4.489 | 4.553 | 155,652 | +0.05(+1.10%) |
Jun 21, 2019 | 4.335 | 4.504 | 4.325 | 4.504 | 363,909 | +0.14(+3.18%) |
Jun 20, 2019 | 4.325 | 4.504 | 4.325 | 4.365 | 206,061 | +0.01(+0.23%) |
Jun 19, 2019 | 4.414 | 4.424 | 4.335 | 4.355 | 77,867 | -0.05(-1.13%) |
Jun 18, 2019 | 4.464 | 4.568 | 4.365 | 4.405 | 109,029 | -0.04(-0.89%) |
Jun 17, 2019 | 4.454 | 4.484 | 4.355 | 4.444 | 524,587 | -0.01(-0.22%) |
Jun 14, 2019 | 4.623 | 5.089 | 4.412 | 4.454 | 470,158 | +0.55(+13.96%) |
Jun 13, 2019 | 3.928 | 4.018 | 3.879 | 3.909 | 98,536 | -0.01(-0.25%) |
Jun 12, 2019 | 3.918 | 3.978 | 3.799 | 3.918 | 135,851 | -0.03(-0.75%) |
Jun 11, 2019 | 3.968 | 4.077 | 3.928 | 3.948 | 180,393 | -0.10(-2.45%) |
Jun 10, 2019 | 3.948 | 4.117 | 3.938 | 4.047 | 224,746 | +0.12(+3.03%) |
Jun 07, 2019 | 3.968 | 3.998 | 3.918 | 3.928 | 109,878 | -0.05(-1.25%) |
Jun 06, 2019 | 3.998 | 4.028 | 3.869 | 3.978 | 186,877 | -0.03(-0.74%) |
Jun 05, 2019 | 4.097 | 4.137 | 3.958 | 4.008 | 171,283 | -0.06(-1.46%) |
Jun 04, 2019 | 4.077 | 4.137 | 4.037 | 4.067 | 206,813 | +0.04(+0.99%) |
Jun 03, 2019 | 4.067 | 4.147 | 3.958 | 4.028 | 221,026 | -0.03(-0.73%) |
May 31, 2019 | 4.157 | 4.176 | 4.023 | 4.057 | 218,748 | -0.18(-4.22%) |
May 30, 2019 | 4.206 | 4.325 | 4.177 | 4.236 | 216,046 | +0.02(+0.47%) |
May 29, 2019 | 4.405 | 4.405 | 4.097 | 4.216 | 361,820 | -0.23(-5.13%) |
May 28, 2019 | 4.643 | 4.732 | 4.424 | 4.444 | 583,862 | -0.28(-5.88%) |
May 24, 2019 | 4.662 | 4.722 | 4.603 | 4.722 | 148,487 | +0.08(+1.71%) |
May 23, 2019 | 4.871 | 4.871 | 4.573 | 4.643 | 410,770 | -0.27(-5.45%) |
May 22, 2019 | 4.930 | 4.950 | 4.871 | 4.910 | 164,223 | -0.07(-1.39%) |
May 21, 2019 | 4.970 | 4.980 | 4.940 | 4.980 | 112,532 | +0.05(+1.01%) |
May 20, 2019 | 4.910 | 5.000 | 4.881 | 4.930 | 112,616 | +0.02(+0.40%) |
May 17, 2019 | 4.930 | 5.029 | 4.910 | 4.910 | 163,406 | -0.08(-1.59%) |
May 16, 2019 | 4.950 | 5.109 | 4.893 | 4.990 | 121,923 | +0.05(+1.00%) |
May 15, 2019 | 4.960 | 5.010 | 4.901 | 4.940 | 93,832 | -0.02(-0.40%) |
May 14, 2019 | 4.871 | 5.000 | 4.871 | 4.960 | 201,762 | +0.08(+1.63%) |
May 13, 2019 | 4.960 | 4.970 | 4.861 | 4.881 | 287,900 | -0.13(-2.57%) |
May 10, 2019 | 5.020 | 5.079 | 4.930 | 5.010 | 148,587 | -0.05(-0.98%) |
May 09, 2019 | 5.010 | 5.079 | 4.940 | 5.059 | 205,009 | +0.04(+0.79%) |
May 08, 2019 | 5.198 | 5.317 | 4.772 | 5.020 | 565,698 | -0.24(-4.53%) |
May 07, 2019 | 5.466 | 5.516 | 5.158 | 5.258 | 257,364 | -0.27(-4.85%) |
May 06, 2019 | 5.476 | 5.585 | 5.476 | 5.525 | 148,390 | -0.03(-0.54%) |
May 03, 2019 | 5.565 | 5.595 | 5.540 | 5.555 | 187,700 | +0.04(+0.72%) |
May 02, 2019 | 5.516 | 5.555 | 5.466 | 5.516 | 138,851 | +0.01(+0.18%) |
May 01, 2019 | 5.535 | 5.684 | 5.486 | 5.506 | 284,974 | +0.01(+0.18%) |
Apr 30, 2019 | 5.704 | 5.704 | 5.451 | 5.496 | 319,264 | -0.19(-3.32%) |
Apr 29, 2019 | 5.625 | 5.754 | 5.585 | 5.684 | 179,903 | +0.07(+1.24%) |
Apr 26, 2019 | 5.654 | 5.654 | 5.555 | 5.615 | 166,430 | -0.04(-0.70%) |
Apr 25, 2019 | 5.823 | 5.823 | 5.635 | 5.654 | 131,960 | -0.18(-3.06%) |
Apr 24, 2019 | 5.783 | 5.853 | 5.783 | 5.833 | 285,605 | +0.03(+0.51%) |
Apr 23, 2019 | 5.744 | 5.843 | 5.664 | 5.803 | 267,178 | +0.08(+1.39%) |
Apr 22, 2019 | 5.912 | 5.932 | 5.714 | 5.724 | 143,812 | -0.22(-3.67%) |
Apr 18, 2019 | 5.942 | 5.982 | 5.893 | 5.942 | 132,962 | -0.01(-0.17%) |
Apr 17, 2019 | 6.051 | 6.051 | 5.922 | 5.952 | 132,659 | -0.10(-1.64%) |
Apr 16, 2019 | 6.081 | 6.091 | 5.982 | 6.051 | 121,622 | +0.01(+0.16%) |
Apr 15, 2019 | 6.150 | 6.150 | 6.002 | 6.041 | 186,191 | -0.12(-1.93%) |
Apr 12, 2019 | 6.240 | 6.309 | 6.111 | 6.160 | 117,438 | -0.04(-0.64%) |
Apr 11, 2019 | 6.180 | 6.240 | 6.160 | 6.200 | 114,459 | +0.00(+0.00%) |
Apr 10, 2019 | 6.190 | 6.279 | 6.150 | 6.200 | 191,671 | +0.01(+0.16%) |
Apr 09, 2019 | 6.279 | 6.299 | 6.170 | 6.190 | 132,728 | -0.13(-2.04%) |
Apr 08, 2019 | 6.279 | 6.398 | 6.269 | 6.319 | 182,464 | -0.02(-0.31%) |
Apr 05, 2019 | 6.269 | 6.359 | 6.250 | 6.339 | 297,679 | +0.10(+1.59%) |
Apr 04, 2019 | 6.170 | 6.289 | 6.155 | 6.240 | 349,309 | +0.06(+0.96%) |
Apr 03, 2019 | 6.081 | 6.200 | 6.051 | 6.180 | 415,955 | +0.14(+2.30%) |
Apr 02, 2019 | 6.111 | 6.160 | 5.997 | 6.041 | 186,254 | -0.06(-0.98%) |