Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.879 | 5.052 | 4.830 | 4.984 | 13,342 | +0.04(+0.76%) |
May 30, 2019 | 4.894 | 4.984 | 4.759 | 4.947 | 51,727 | -0.04(-0.72%) |
May 29, 2019 | 5.066 | 5.066 | 4.902 | 4.983 | 19,027 | -0.04(-0.77%) |
May 28, 2019 | 5.112 | 5.134 | 5.022 | 5.022 | 21,805 | -0.11(-2.19%) |
May 24, 2019 | 5.119 | 5.134 | 5.104 | 5.134 | 20,280 | -0.07(-1.44%) |
May 23, 2019 | 5.149 | 5.209 | 5.099 | 5.209 | 4,544 | -0.03(-0.57%) |
May 22, 2019 | 5.321 | 5.321 | 5.194 | 5.239 | 4,434 | -0.10(-1.96%) |
May 21, 2019 | 5.247 | 5.359 | 5.247 | 5.344 | 18,341 | +0.10(+2.00%) |
May 20, 2019 | 5.359 | 5.359 | 5.239 | 5.239 | 1,326 | -0.01(-0.14%) |
May 17, 2019 | 5.224 | 5.247 | 5.149 | 5.247 | 2,668 | -0.07(-1.38%) |
May 16, 2019 | 5.419 | 5.419 | 5.115 | 5.320 | 19,103 | -0.08(-1.55%) |
May 15, 2019 | 5.366 | 5.471 | 5.321 | 5.404 | 7,064 | -0.04(-0.83%) |
May 14, 2019 | 5.321 | 5.449 | 5.306 | 5.449 | 11,530 | +0.13(+2.54%) |
May 13, 2019 | 5.516 | 5.516 | 5.314 | 5.314 | 3,110 | -0.16(-3.01%) |
May 10, 2019 | 5.606 | 5.606 | 5.479 | 5.479 | 2,401 | -0.14(-2.53%) |
May 09, 2019 | 5.644 | 5.644 | 5.516 | 5.621 | 8,821 | +0.00(+0.00%) |
May 08, 2019 | 5.569 | 5.680 | 5.471 | 5.621 | 13,066 | +0.00(+0.00%) |
May 07, 2019 | 5.561 | 5.680 | 5.426 | 5.621 | 25,566 | +0.02(+0.40%) |
May 06, 2019 | 5.629 | 5.786 | 5.599 | 5.599 | 14,274 | -0.13(-2.35%) |
May 03, 2019 | 5.509 | 5.765 | 5.509 | 5.734 | 16,544 | +0.45(+8.51%) |
May 02, 2019 | 5.584 | 5.584 | 5.164 | 5.284 | 18,194 | -0.40(-7.11%) |
May 01, 2019 | 5.509 | 5.719 | 5.502 | 5.689 | 32,941 | +0.11(+2.02%) |
Apr 30, 2019 | 5.531 | 5.576 | 5.476 | 5.576 | 1,083 | -0.01(-0.27%) |
Apr 29, 2019 | 5.434 | 5.614 | 5.434 | 5.591 | 8,480 | +0.16(+3.04%) |
Apr 26, 2019 | 5.493 | 5.509 | 5.385 | 5.426 | 16,144 | -0.08(-1.50%) |
Apr 25, 2019 | 5.644 | 5.644 | 5.441 | 5.509 | 14,501 | -0.15(-2.65%) |
Apr 24, 2019 | 5.659 | 5.659 | 5.605 | 5.659 | 2,490 | +0.03(+0.53%) |
Apr 23, 2019 | 5.464 | 5.846 | 5.456 | 5.629 | 23,378 | +0.20(+3.73%) |
Apr 22, 2019 | 5.348 | 5.426 | 5.348 | 5.426 | 2,629 | -0.02(-0.41%) |
Apr 18, 2019 | 5.464 | 5.464 | 5.359 | 5.449 | 7,605 | -0.04(-0.82%) |
Apr 17, 2019 | 5.501 | 5.561 | 5.482 | 5.494 | 8,904 | +0.07(+1.38%) |
Apr 16, 2019 | 5.434 | 5.456 | 5.396 | 5.419 | 10,086 | +0.13(+2.55%) |
Apr 15, 2019 | 5.306 | 5.314 | 5.149 | 5.284 | 9,555 | -0.02(-0.42%) |
Apr 12, 2019 | 5.314 | 5.419 | 5.247 | 5.306 | 2,668 | -0.01(-0.28%) |
Apr 11, 2019 | 5.329 | 5.404 | 5.321 | 5.321 | 8,759 | +0.04(+0.71%) |
Apr 10, 2019 | 5.239 | 5.321 | 5.239 | 5.284 | 1,869 | +0.01(+0.28%) |
Apr 09, 2019 | 5.269 | 5.269 | 5.269 | 5.269 | 593 | -0.04(-0.85%) |
Apr 08, 2019 | 5.351 | 5.351 | 5.280 | 5.314 | 3,679 | -0.04(-0.70%) |
Apr 05, 2019 | 5.299 | 5.351 | 5.206 | 5.351 | 2,134 | +0.06(+1.13%) |
Apr 04, 2019 | 5.197 | 5.291 | 5.197 | 5.291 | 9,566 | -0.08(-1.53%) |
Apr 03, 2019 | 4.954 | 5.419 | 4.954 | 5.374 | 8,204 | +0.31(+6.22%) |
Apr 02, 2019 | 5.067 | 5.168 | 4.999 | 5.059 | 4,481 | -0.05(-1.03%) |
Apr 01, 2019 | 4.881 | 5.187 | 4.881 | 5.112 | 22,768 | +0.06(+1.19%) |
Mar 29, 2019 | 5.194 | 5.247 | 5.007 | 5.052 | 10,940 | -0.26(-4.94%) |
Mar 28, 2019 | 5.209 | 5.314 | 5.044 | 5.314 | 8,385 | +0.12(+2.31%) |
Mar 27, 2019 | 4.915 | 5.267 | 4.915 | 5.194 | 17,061 | +0.25(+4.99%) |
Mar 26, 2019 | 4.745 | 4.959 | 4.741 | 4.947 | 16,293 | +0.18(+3.75%) |
Mar 25, 2019 | 4.739 | 4.769 | 4.644 | 4.769 | 7,949 | +0.07(+1.40%) |
Mar 22, 2019 | 4.958 | 4.981 | 4.651 | 4.703 | 11,450 | -0.13(-2.73%) |
Mar 21, 2019 | 4.723 | 4.915 | 4.723 | 4.835 | 6,792 | +0.05(+1.07%) |
Mar 20, 2019 | 4.798 | 4.805 | 4.659 | 4.783 | 7,066 | -0.02(-0.46%) |
Mar 19, 2019 | 4.695 | 4.854 | 4.614 | 4.805 | 14,020 | +0.19(+4.13%) |
Mar 18, 2019 | 4.468 | 4.989 | 4.427 | 4.614 | 71,584 | +0.20(+4.49%) |
Mar 15, 2019 | 4.622 | 4.666 | 4.402 | 4.416 | 75,924 | -0.25(-5.35%) |
Mar 14, 2019 | 4.681 | 4.681 | 4.541 | 4.666 | 4,889 | -0.03(-0.63%) |
Mar 13, 2019 | 4.651 | 4.787 | 4.497 | 4.695 | 10,892 | +0.09(+1.89%) |
Mar 12, 2019 | 4.660 | 4.666 | 4.608 | 4.608 | 8,325 | -0.01(-0.14%) |
Mar 11, 2019 | 4.512 | 4.659 | 4.468 | 4.614 | 13,588 | +0.08(+1.78%) |
Mar 08, 2019 | 4.490 | 4.534 | 4.490 | 4.534 | 4,361 | +0.02(+0.50%) |
Mar 07, 2019 | 4.805 | 4.805 | 4.482 | 4.511 | 12,616 | -0.29(-6.12%) |
Mar 06, 2019 | 4.827 | 4.945 | 4.805 | 4.805 | 12,153 | -0.04(-0.91%) |
Mar 05, 2019 | 4.959 | 5.082 | 4.820 | 4.849 | 9,747 | -0.12(-2.36%) |
Mar 04, 2019 | 5.319 | 5.319 | 4.967 | 4.967 | 5,573 | -0.27(-5.18%) |