Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.000 | 5.260 | 5.000 | 5.260 | 1,600 | +0.35(+7.13%) |
May 30, 2019 | 4.750 | 5.000 | 4.750 | 4.910 | 3,230 | -0.05(-1.01%) |
May 29, 2019 | 5.080 | 5.200 | 4.810 | 4.960 | 3,674 | -0.04(-0.70%) |
May 28, 2019 | 5.160 | 5.210 | 4.995 | 4.995 | 2,676 | -0.21(-3.94%) |
May 24, 2019 | 5.300 | 5.320 | 5.180 | 5.200 | 4,500 | -0.10(-1.89%) |
May 23, 2019 | 5.400 | 5.550 | 4.950 | 5.300 | 8,052 | +0.18(+3.52%) |
May 22, 2019 | 5.100 | 5.120 | 5.100 | 5.120 | 535 | -0.29(-5.31%) |
May 21, 2019 | 5.640 | 5.640 | 4.880 | 5.407 | 10,259 | -0.23(-4.13%) |
May 20, 2019 | 5.600 | 5.640 | 5.330 | 5.640 | 3,208 | +0.00(+0.00%) |
May 17, 2019 | 5.640 | 5.640 | 5.640 | 30 | +0.00(+0.00%) | |
May 16, 2019 | 4.700 | 5.640 | 4.700 | 5.640 | 8,716 | +0.68(+13.71%) |
May 15, 2019 | 4.750 | 5.026 | 4.370 | 4.960 | 1,619 | +0.46(+10.34%) |
May 14, 2019 | 4.500 | 4.820 | 4.210 | 4.495 | 31,161 | -0.05(-1.21%) |
May 13, 2019 | 4.600 | 4.700 | 4.500 | 4.550 | 35,997 | +0.02(+0.44%) |
May 10, 2019 | 4.530 | 4.530 | 4.530 | 79 | +0.00(+0.00%) | |
May 09, 2019 | 4.610 | 4.610 | 4.520 | 4.530 | 31,700 | -0.27(-5.62%) |
May 08, 2019 | 4.750 | 4.982 | 4.610 | 4.800 | 32,488 | -0.15(-3.03%) |
May 07, 2019 | 4.850 | 5.040 | 4.722 | 4.950 | 12,764 | +0.26(+5.54%) |
May 06, 2019 | 4.570 | 5.405 | 4.530 | 4.690 | 58,080 | -0.08(-1.71%) |
May 03, 2019 | 4.771 | 4.771 | 4.771 | 4.771 | 400 | +0.17(+3.73%) |
May 02, 2019 | 4.730 | 4.730 | 4.550 | 4.600 | 11,124 | -0.10(-2.10%) |
May 01, 2019 | 4.650 | 4.700 | 4.650 | 4.699 | 7,797 | +0.12(+2.59%) |
Apr 30, 2019 | 4.650 | 4.740 | 4.500 | 4.580 | 8,599 | -0.25(-5.18%) |
Apr 29, 2019 | 4.760 | 4.960 | 4.647 | 4.830 | 24,303 | -0.02(-0.41%) |
Apr 26, 2019 | 4.740 | 4.850 | 4.623 | 4.850 | 38,100 | +0.00(+0.00%) |
Apr 25, 2019 | 4.850 | 4.900 | 4.846 | 4.850 | 1,150 | -0.10(-2.02%) |
Apr 24, 2019 | 4.720 | 5.100 | 4.659 | 4.950 | 48,588 | +0.10(+2.13%) |
Apr 23, 2019 | 4.674 | 4.847 | 4.540 | 4.847 | 10,630 | +0.20(+4.24%) |
Apr 22, 2019 | 4.500 | 4.650 | 4.500 | 4.650 | 10,048 | +0.13(+2.88%) |
Apr 18, 2019 | 4.710 | 4.710 | 4.520 | 4.520 | 7,300 | -0.13(-2.80%) |
Apr 17, 2019 | 4.577 | 4.800 | 4.557 | 4.650 | 12,339 | +0.13(+2.88%) |
Apr 16, 2019 | 4.626 | 4.626 | 4.520 | 4.520 | 3,269 | -0.07(-1.53%) |
Apr 15, 2019 | 4.470 | 4.600 | 4.432 | 4.590 | 9,597 | +0.17(+3.85%) |
Apr 12, 2019 | 4.430 | 4.627 | 4.420 | 4.420 | 20,700 | -0.01(-0.23%) |
Apr 11, 2019 | 4.510 | 4.510 | 4.130 | 4.430 | 35,649 | -0.07(-1.56%) |
Apr 10, 2019 | 4.510 | 4.550 | 4.460 | 4.500 | 26,077 | -0.03(-0.59%) |
Apr 09, 2019 | 4.537 | 4.540 | 4.500 | 4.527 | 13,735 | -0.02(-0.51%) |
Apr 08, 2019 | 4.551 | 4.551 | 4.450 | 4.550 | 1,651 | -0.02(-0.50%) |
Apr 05, 2019 | 4.550 | 4.600 | 4.550 | 4.573 | 5,000 | -0.03(-0.56%) |
Apr 04, 2019 | 4.560 | 4.650 | 4.560 | 4.598 | 3,247 | -0.05(-1.11%) |
Apr 03, 2019 | 4.650 | 4.750 | 4.587 | 4.650 | 29,666 | +0.00(+0.00%) |
Apr 02, 2019 | 4.573 | 4.650 | 4.305 | 4.650 | 21,398 | +0.05(+1.09%) |
Apr 01, 2019 | 4.633 | 4.633 | 4.600 | 4.600 | 2,762 | -0.14(-2.95%) |
Mar 29, 2019 | 4.740 | 4.740 | 4.740 | 25 | +0.00(+0.00%) | |
Mar 28, 2019 | 4.740 | 4.740 | 4.740 | 4.740 | 114 | +0.24(+5.33%) |
Mar 27, 2019 | 4.550 | 4.610 | 4.500 | 4.500 | 5,223 | -0.06(-1.32%) |
Mar 26, 2019 | 4.750 | 4.750 | 4.390 | 4.560 | 37,009 | +0.01(+0.22%) |
Mar 25, 2019 | 5.000 | 5.000 | 4.520 | 4.550 | 29,630 | -0.47(-9.36%) |
Mar 22, 2019 | 5.180 | 5.190 | 5.010 | 5.020 | 9,900 | -0.19(-3.65%) |
Mar 21, 2019 | 5.400 | 5.500 | 5.160 | 5.210 | 23,533 | -0.23(-4.23%) |
Mar 20, 2019 | 5.489 | 5.500 | 5.413 | 5.440 | 2,076 | -0.11(-1.98%) |
Mar 19, 2019 | 5.683 | 5.683 | 5.547 | 5.550 | 6,738 | -0.14(-2.46%) |
Mar 18, 2019 | 5.680 | 5.900 | 5.663 | 5.690 | 22,217 | -0.01(-0.18%) |
Mar 15, 2019 | 5.600 | 5.750 | 5.600 | 5.700 | 18,800 | +0.14(+2.52%) |
Mar 14, 2019 | 5.553 | 5.560 | 5.553 | 5.560 | 650 | +0.07(+1.31%) |
Mar 13, 2019 | 5.500 | 5.500 | 5.488 | 5.488 | 291 | -0.07(-1.29%) |
Mar 11, 2019 | 5.560 | 5.560 | 5.560 | 0 | -0.18(-3.14%) | |
Mar 08, 2019 | 5.250 | 5.750 | 5.250 | 5.740 | 9,100 | +0.14(+2.50%) |
Mar 07, 2019 | 5.200 | 5.600 | 5.100 | 5.600 | 11,535 | +0.02(+0.36%) |
Mar 06, 2019 | 5.660 | 5.660 | 5.160 | 5.580 | 3,741 | -0.13(-2.28%) |
Mar 05, 2019 | 5.420 | 5.730 | 5.360 | 5.710 | 5,445 | +0.29(+5.35%) |
Mar 04, 2019 | 5.550 | 5.870 | 5.420 | 5.420 | 5,917 | -0.52(-8.75%) |