Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.920 | 4.940 | 4.790 | 4.840 | 96,400 | -0.13(-2.62%) |
May 30, 2019 | 4.980 | 5.010 | 4.790 | 4.970 | 119,073 | +0.00(+0.00%) |
May 29, 2019 | 4.970 | 5.010 | 4.950 | 4.970 | 88,307 | -0.02(-0.40%) |
May 28, 2019 | 5.020 | 5.060 | 4.980 | 4.990 | 113,151 | -0.07(-1.38%) |
May 24, 2019 | 4.970 | 5.080 | 4.930 | 5.060 | 123,300 | +0.12(+2.43%) |
May 23, 2019 | 4.900 | 4.980 | 4.830 | 4.940 | 94,386 | -0.02(-0.40%) |
May 22, 2019 | 5.020 | 5.095 | 4.950 | 4.960 | 41,367 | -0.07(-1.39%) |
May 21, 2019 | 5.100 | 5.190 | 5.020 | 5.030 | 58,208 | -0.06(-1.18%) |
May 20, 2019 | 5.060 | 5.200 | 5.005 | 5.090 | 65,976 | -0.01(-0.20%) |
May 17, 2019 | 5.010 | 5.170 | 5.000 | 5.100 | 116,100 | +0.03(+0.59%) |
May 16, 2019 | 5.000 | 5.090 | 4.960 | 5.070 | 120,313 | +0.13(+2.63%) |
May 15, 2019 | 4.840 | 4.950 | 4.780 | 4.940 | 114,886 | +0.08(+1.65%) |
May 14, 2019 | 4.810 | 4.880 | 4.800 | 4.860 | 95,691 | +0.06(+1.25%) |
May 13, 2019 | 4.830 | 4.993 | 4.780 | 4.800 | 183,878 | -0.12(-2.44%) |
May 10, 2019 | 4.820 | 4.960 | 4.820 | 4.920 | 168,400 | +0.09(+1.86%) |
May 09, 2019 | 4.830 | 4.880 | 4.760 | 4.830 | 149,907 | +0.02(+0.42%) |
May 08, 2019 | 4.900 | 4.940 | 4.810 | 4.810 | 127,169 | -0.11(-2.24%) |
May 07, 2019 | 4.950 | 5.060 | 4.900 | 4.920 | 174,798 | -0.06(-1.20%) |
May 06, 2019 | 4.950 | 5.050 | 4.950 | 4.980 | 69,392 | -0.05(-0.99%) |
May 03, 2019 | 5.020 | 5.120 | 5.010 | 5.030 | 94,100 | +0.02(+0.40%) |
May 02, 2019 | 5.020 | 5.120 | 4.980 | 5.010 | 113,099 | -0.01(-0.20%) |
May 01, 2019 | 5.110 | 5.190 | 5.000 | 5.020 | 200,692 | -0.10(-1.95%) |
Apr 30, 2019 | 5.310 | 5.330 | 5.060 | 5.120 | 103,113 | -0.17(-3.21%) |
Apr 29, 2019 | 5.010 | 5.370 | 5.010 | 5.290 | 157,579 | +0.28(+5.59%) |
Apr 26, 2019 | 5.050 | 5.168 | 4.950 | 5.010 | 152,400 | -0.03(-0.60%) |
Apr 25, 2019 | 5.160 | 5.230 | 5.010 | 5.040 | 148,733 | -0.31(-5.79%) |
Apr 24, 2019 | 5.340 | 5.430 | 5.250 | 5.350 | 67,402 | -0.06(-1.11%) |
Apr 23, 2019 | 5.350 | 5.460 | 5.300 | 5.410 | 88,623 | +0.07(+1.31%) |
Apr 22, 2019 | 5.450 | 5.480 | 5.260 | 5.340 | 83,572 | -0.07(-1.29%) |
Apr 18, 2019 | 5.510 | 5.530 | 5.340 | 5.410 | 37,500 | -0.16(-2.87%) |
Apr 17, 2019 | 5.470 | 5.590 | 5.410 | 5.570 | 85,974 | +0.10(+1.83%) |
Apr 16, 2019 | 5.420 | 5.535 | 5.360 | 5.470 | 175,366 | +0.04(+0.74%) |
Apr 15, 2019 | 5.510 | 5.550 | 5.410 | 5.430 | 88,350 | -0.08(-1.45%) |
Apr 12, 2019 | 5.520 | 5.560 | 5.450 | 5.510 | 67,200 | +0.05(+0.92%) |
Apr 11, 2019 | 5.440 | 5.510 | 5.420 | 5.460 | 71,248 | +0.02(+0.37%) |
Apr 10, 2019 | 5.210 | 5.480 | 5.180 | 5.440 | 169,001 | +0.25(+4.82%) |
Apr 09, 2019 | 5.370 | 5.500 | 5.190 | 5.190 | 76,088 | -0.21(-3.89%) |
Apr 08, 2019 | 5.770 | 5.770 | 5.390 | 5.400 | 93,715 | -0.40(-6.90%) |
Apr 05, 2019 | 5.660 | 5.915 | 5.610 | 5.800 | 449,400 | +0.14(+2.47%) |
Apr 04, 2019 | 5.520 | 5.680 | 5.410 | 5.660 | 509,779 | +0.14(+2.54%) |
Apr 03, 2019 | 5.380 | 5.629 | 5.330 | 5.520 | 403,958 | +0.19(+3.56%) |
Apr 02, 2019 | 5.310 | 5.380 | 5.290 | 5.330 | 65,796 | -0.02(-0.37%) |
Apr 01, 2019 | 5.300 | 5.370 | 5.210 | 5.350 | 37,825 | +0.10(+1.90%) |
Mar 29, 2019 | 5.340 | 5.380 | 5.180 | 5.250 | 69,300 | -0.09(-1.69%) |
Mar 28, 2019 | 5.280 | 5.360 | 5.210 | 5.340 | 130,727 | +0.06(+1.14%) |
Mar 27, 2019 | 5.300 | 5.350 | 5.210 | 5.280 | 56,142 | -0.02(-0.38%) |
Mar 26, 2019 | 5.220 | 5.330 | 5.210 | 5.300 | 82,315 | +0.13(+2.51%) |
Mar 25, 2019 | 5.140 | 5.270 | 5.060 | 5.170 | 185,853 | -0.01(-0.19%) |
Mar 22, 2019 | 5.420 | 5.470 | 5.110 | 5.180 | 162,200 | -0.26(-4.78%) |
Mar 21, 2019 | 5.530 | 5.620 | 5.420 | 5.440 | 73,853 | -0.08(-1.45%) |
Mar 20, 2019 | 5.700 | 5.730 | 5.510 | 5.520 | 116,924 | -0.18(-3.16%) |
Mar 19, 2019 | 5.920 | 6.010 | 5.690 | 5.700 | 70,279 | -0.22(-3.72%) |
Mar 18, 2019 | 5.910 | 5.980 | 5.870 | 5.920 | 124,126 | +0.01(+0.17%) |
Mar 15, 2019 | 5.960 | 5.960 | 5.880 | 5.910 | 212,100 | -0.06(-1.01%) |
Mar 14, 2019 | 5.980 | 6.140 | 5.900 | 5.970 | 70,481 | -0.01(-0.17%) |
Mar 13, 2019 | 6.010 | 6.130 | 5.980 | 5.980 | 55,075 | -0.01(-0.17%) |
Mar 12, 2019 | 6.130 | 6.190 | 5.980 | 5.990 | 44,706 | -0.14(-2.28%) |
Mar 11, 2019 | 5.960 | 6.140 | 5.909 | 6.130 | 62,167 | +0.22(+3.72%) |
Mar 08, 2019 | 5.800 | 5.990 | 5.780 | 5.910 | 79,100 | +0.08(+1.37%) |
Mar 07, 2019 | 6.010 | 6.090 | 5.800 | 5.830 | 168,848 | -0.17(-2.83%) |
Mar 06, 2019 | 6.350 | 6.350 | 5.990 | 6.000 | 59,029 | -0.34(-5.36%) |
Mar 05, 2019 | 6.260 | 6.380 | 6.260 | 6.340 | 57,138 | +0.04(+0.63%) |
Mar 04, 2019 | 6.340 | 6.440 | 6.271 | 6.300 | 50,257 | -0.08(-1.25%) |