Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.044 | 5.069 | 4.886 | 4.886 | 4,378,921 | -0.23(-4.41%) |
May 30, 2019 | 5.120 | 5.278 | 5.086 | 5.111 | 2,703,953 | +0.01(+0.16%) |
May 29, 2019 | 5.111 | 5.186 | 5.053 | 5.103 | 3,198,111 | -0.08(-1.45%) |
May 28, 2019 | 5.161 | 5.328 | 5.136 | 5.178 | 5,640,070 | +0.01(+0.16%) |
May 24, 2019 | 5.220 | 5.245 | 5.128 | 5.170 | 2,215,862 | -0.03(-0.48%) |
May 23, 2019 | 5.228 | 5.307 | 5.153 | 5.195 | 3,019,359 | -0.09(-1.74%) |
May 22, 2019 | 5.228 | 5.429 | 5.195 | 5.287 | 3,284,737 | +0.00(+0.00%) |
May 21, 2019 | 5.128 | 5.341 | 5.090 | 5.287 | 3,306,185 | +0.22(+4.28%) |
May 20, 2019 | 5.019 | 5.149 | 4.969 | 5.069 | 2,787,883 | +0.00(+0.00%) |
May 17, 2019 | 5.170 | 5.228 | 5.036 | 5.069 | 4,143,996 | -0.17(-3.19%) |
May 16, 2019 | 5.128 | 5.353 | 5.128 | 5.236 | 2,985,399 | +0.12(+2.28%) |
May 15, 2019 | 5.078 | 5.191 | 4.994 | 5.120 | 2,673,562 | +0.03(+0.49%) |
May 14, 2019 | 5.003 | 5.195 | 4.978 | 5.094 | 2,719,184 | +0.10(+2.01%) |
May 13, 2019 | 5.094 | 5.103 | 4.919 | 4.994 | 4,060,365 | -0.33(-6.12%) |
May 10, 2019 | 5.303 | 5.387 | 5.253 | 5.320 | 3,350,376 | +0.02(+0.31%) |
May 09, 2019 | 5.103 | 5.337 | 4.919 | 5.303 | 4,456,334 | +0.14(+2.75%) |
May 08, 2019 | 5.679 | 5.679 | 5.161 | 5.161 | 8,607,803 | -0.64(-11.08%) |
May 07, 2019 | 5.746 | 5.863 | 5.746 | 5.804 | 3,111,846 | -0.03(-0.57%) |
May 06, 2019 | 5.637 | 5.854 | 5.587 | 5.838 | 1,814,733 | +0.10(+1.75%) |
May 03, 2019 | 5.621 | 5.763 | 5.562 | 5.738 | 2,237,056 | +0.11(+1.93%) |
May 02, 2019 | 5.545 | 5.629 | 5.529 | 5.629 | 2,621,537 | +0.09(+1.66%) |
May 01, 2019 | 5.520 | 5.604 | 5.474 | 5.537 | 1,423,484 | +0.03(+0.61%) |
Apr 30, 2019 | 5.554 | 5.571 | 5.462 | 5.504 | 1,905,515 | -0.08(-1.35%) |
Apr 29, 2019 | 5.403 | 5.587 | 5.395 | 5.579 | 2,559,387 | +0.20(+3.73%) |
Apr 26, 2019 | 5.270 | 5.412 | 5.232 | 5.378 | 3,229,560 | +0.13(+2.38%) |
Apr 25, 2019 | 5.429 | 5.454 | 5.253 | 5.253 | 2,299,087 | -0.21(-3.82%) |
Apr 24, 2019 | 5.554 | 5.562 | 5.420 | 5.462 | 2,251,386 | -0.10(-1.80%) |
Apr 23, 2019 | 5.562 | 5.612 | 5.545 | 5.562 | 1,660,650 | +0.00(+0.00%) |
Apr 22, 2019 | 5.562 | 5.583 | 5.504 | 5.562 | 1,143,037 | +0.01(+0.15%) |
Apr 18, 2019 | 5.571 | 5.621 | 5.495 | 5.554 | 1,483,667 | -0.02(-0.30%) |
Apr 17, 2019 | 5.637 | 5.662 | 5.529 | 5.571 | 2,085,529 | -0.03(-0.45%) |
Apr 16, 2019 | 5.571 | 5.642 | 5.562 | 5.596 | 2,319,089 | +0.08(+1.52%) |
Apr 15, 2019 | 5.512 | 5.554 | 5.466 | 5.512 | 1,385,048 | -0.02(-0.30%) |
Apr 12, 2019 | 5.562 | 5.687 | 5.512 | 5.529 | 2,890,344 | -0.03(-0.60%) |
Apr 11, 2019 | 5.612 | 5.629 | 5.529 | 5.562 | 1,180,443 | -0.01(-0.15%) |
Apr 10, 2019 | 5.479 | 5.596 | 5.395 | 5.571 | 4,076,362 | +0.15(+2.77%) |
Apr 09, 2019 | 5.479 | 5.554 | 5.312 | 5.420 | 8,866,041 | -0.10(-1.82%) |
Apr 08, 2019 | 5.545 | 5.571 | 5.403 | 5.520 | 2,957,712 | -0.06(-1.05%) |
Apr 05, 2019 | 5.637 | 5.679 | 5.537 | 5.579 | 2,064,993 | -0.04(-0.74%) |
Apr 04, 2019 | 5.579 | 5.654 | 5.579 | 5.621 | 1,237,949 | +0.05(+0.90%) |
Apr 03, 2019 | 5.545 | 5.704 | 5.512 | 5.571 | 2,885,072 | +0.06(+1.06%) |
Apr 02, 2019 | 5.429 | 5.529 | 5.412 | 5.512 | 1,729,777 | +0.07(+1.23%) |
Apr 01, 2019 | 5.370 | 5.462 | 5.353 | 5.445 | 2,210,448 | +0.14(+2.60%) |
Mar 29, 2019 | 5.258 | 5.407 | 5.233 | 5.307 | 3,234,103 | +0.12(+2.24%) |
Mar 28, 2019 | 5.199 | 5.245 | 5.158 | 5.191 | 2,156,261 | +0.01(+0.16%) |
Mar 27, 2019 | 5.199 | 5.270 | 5.158 | 5.183 | 1,918,721 | -0.01(-0.16%) |
Mar 26, 2019 | 5.166 | 5.283 | 5.150 | 5.191 | 2,467,702 | +0.07(+1.46%) |
Mar 25, 2019 | 5.158 | 5.199 | 5.054 | 5.116 | 2,467,284 | -0.04(-0.81%) |
Mar 22, 2019 | 5.399 | 5.411 | 5.083 | 5.158 | 4,506,097 | -0.30(-5.48%) |
Mar 21, 2019 | 5.482 | 5.548 | 5.432 | 5.457 | 3,198,967 | -0.05(-0.90%) |
Mar 20, 2019 | 5.548 | 5.631 | 5.391 | 5.507 | 4,236,792 | -0.07(-1.34%) |
Mar 19, 2019 | 5.606 | 5.773 | 5.548 | 5.582 | 6,122,763 | -0.02(-0.44%) |
Mar 18, 2019 | 5.349 | 5.623 | 5.349 | 5.606 | 7,337,800 | +0.23(+4.33%) |
Mar 15, 2019 | 5.133 | 5.449 | 5.120 | 5.374 | 7,537,933 | +0.24(+4.69%) |
Mar 14, 2019 | 5.332 | 5.332 | 5.058 | 5.133 | 7,052,260 | -0.17(-3.13%) |
Mar 13, 2019 | 5.465 | 5.465 | 5.191 | 5.299 | 9,196,167 | -0.16(-2.89%) |
Mar 12, 2019 | 5.665 | 5.673 | 5.440 | 5.457 | 19,953,178 | -0.85(-13.44%) |
Mar 11, 2019 | 6.163 | 6.387 | 6.163 | 6.304 | 5,033,036 | +0.17(+2.85%) |
Mar 08, 2019 | 6.196 | 6.271 | 6.067 | 6.130 | 3,541,838 | -0.17(-2.64%) |
Mar 07, 2019 | 6.396 | 6.407 | 6.221 | 6.296 | 2,820,962 | -0.12(-1.81%) |
Mar 06, 2019 | 6.645 | 6.671 | 6.379 | 6.412 | 1,747,838 | -0.22(-3.26%) |
Mar 05, 2019 | 6.728 | 6.769 | 6.628 | 6.628 | 2,588,696 | -0.01(-0.13%) |
Mar 04, 2019 | 6.620 | 6.795 | 6.611 | 6.636 | 1,393,881 | +0.02(+0.38%) |