Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.970 | 5.000 | 4.820 | 4.870 | 144,400 | -0.05(-1.02%) |
May 30, 2019 | 4.900 | 5.000 | 4.830 | 4.920 | 99,056 | +0.06(+1.23%) |
May 29, 2019 | 4.860 | 4.890 | 4.780 | 4.860 | 145,883 | +0.02(+0.41%) |
May 28, 2019 | 4.820 | 4.900 | 4.790 | 4.840 | 133,858 | +0.00(+0.00%) |
May 24, 2019 | 4.870 | 4.870 | 4.780 | 4.840 | 72,100 | -0.02(-0.41%) |
May 23, 2019 | 4.870 | 4.890 | 4.690 | 4.860 | 91,378 | +0.01(+0.21%) |
May 22, 2019 | 4.730 | 4.850 | 4.690 | 4.850 | 91,588 | +0.08(+1.68%) |
May 21, 2019 | 4.770 | 4.940 | 4.680 | 4.770 | 116,662 | -0.01(-0.21%) |
May 20, 2019 | 4.750 | 4.950 | 4.650 | 4.780 | 125,551 | +0.04(+0.84%) |
May 17, 2019 | 4.670 | 4.780 | 4.600 | 4.740 | 101,500 | +0.07(+1.50%) |
May 16, 2019 | 4.630 | 4.680 | 4.590 | 4.670 | 56,955 | +0.03(+0.65%) |
May 15, 2019 | 4.660 | 4.680 | 4.560 | 4.640 | 91,739 | -0.02(-0.43%) |
May 14, 2019 | 4.650 | 4.740 | 4.560 | 4.660 | 104,748 | +0.05(+1.08%) |
May 13, 2019 | 4.500 | 4.650 | 4.500 | 4.610 | 90,372 | +0.09(+1.99%) |
May 10, 2019 | 4.520 | 4.590 | 4.430 | 4.520 | 150,600 | -0.04(-0.88%) |
May 09, 2019 | 4.420 | 4.640 | 4.410 | 4.560 | 122,791 | +0.14(+3.17%) |
May 08, 2019 | 4.440 | 4.500 | 4.410 | 4.420 | 42,745 | -0.01(-0.23%) |
May 07, 2019 | 4.410 | 4.460 | 4.410 | 4.430 | 113,613 | +0.01(+0.23%) |
May 06, 2019 | 4.400 | 4.440 | 4.360 | 4.420 | 122,716 | +0.01(+0.23%) |
May 03, 2019 | 4.440 | 4.450 | 4.400 | 4.410 | 192,000 | -0.05(-1.12%) |
May 02, 2019 | 4.530 | 4.560 | 4.400 | 4.460 | 233,143 | -0.09(-1.98%) |
May 01, 2019 | 4.670 | 4.675 | 4.500 | 4.550 | 160,061 | -0.11(-2.36%) |
Apr 30, 2019 | 4.710 | 4.730 | 4.600 | 4.660 | 206,056 | -0.09(-1.89%) |
Apr 29, 2019 | 4.770 | 4.780 | 4.711 | 4.750 | 97,677 | -0.01(-0.21%) |
Apr 26, 2019 | 4.710 | 4.770 | 4.710 | 4.760 | 92,600 | +0.03(+0.63%) |
Apr 25, 2019 | 4.700 | 4.770 | 4.690 | 4.730 | 145,334 | +0.01(+0.21%) |
Apr 24, 2019 | 4.710 | 4.758 | 4.707 | 4.720 | 232,532 | +0.00(+0.00%) |
Apr 23, 2019 | 4.710 | 4.780 | 4.680 | 4.720 | 288,267 | +0.04(+0.85%) |
Apr 22, 2019 | 4.680 | 4.740 | 4.680 | 4.680 | 152,960 | -0.03(-0.64%) |
Apr 18, 2019 | 4.750 | 4.780 | 4.650 | 4.710 | 298,700 | -0.02(-0.42%) |
Apr 17, 2019 | 4.770 | 4.770 | 4.690 | 4.730 | 135,693 | -0.04(-0.84%) |
Apr 16, 2019 | 4.780 | 4.800 | 4.720 | 4.770 | 253,400 | -0.01(-0.21%) |
Apr 15, 2019 | 4.800 | 4.850 | 4.720 | 4.780 | 395,841 | +0.06(+1.27%) |
Apr 12, 2019 | 4.740 | 4.770 | 4.650 | 4.720 | 855,800 | +0.07(+1.51%) |
Apr 11, 2019 | 4.650 | 4.670 | 4.570 | 4.650 | 649,393 | +0.10(+2.20%) |
Apr 10, 2019 | 4.550 | 4.600 | 4.520 | 4.550 | 187,380 | -0.12(-2.57%) |
Apr 09, 2019 | 4.700 | 4.700 | 4.580 | 4.670 | 213,929 | +0.02(+0.43%) |
Apr 08, 2019 | 4.730 | 4.730 | 4.570 | 4.650 | 349,510 | +0.02(+0.43%) |
Apr 05, 2019 | 4.450 | 4.770 | 4.450 | 4.630 | 1,665,500 | +0.19(+4.28%) |
Apr 04, 2019 | 4.390 | 4.450 | 4.390 | 4.440 | 144,012 | +0.04(+0.91%) |
Apr 03, 2019 | 4.430 | 4.460 | 4.370 | 4.400 | 118,176 | -0.03(-0.68%) |
Apr 02, 2019 | 4.430 | 4.430 | 4.210 | 4.430 | 212,189 | +0.00(+0.00%) |
Apr 01, 2019 | 4.590 | 4.590 | 4.370 | 4.430 | 217,975 | -0.08(-1.77%) |
Mar 29, 2019 | 4.550 | 4.550 | 4.480 | 4.510 | 40,000 | +0.01(+0.22%) |
Mar 28, 2019 | 4.540 | 4.540 | 4.468 | 4.500 | 21,243 | +0.04(+0.90%) |
Mar 27, 2019 | 4.520 | 4.530 | 4.460 | 4.460 | 25,079 | +0.03(+0.68%) |
Mar 26, 2019 | 4.400 | 4.500 | 4.400 | 4.430 | 38,372 | +0.02(+0.45%) |
Mar 25, 2019 | 4.430 | 4.458 | 4.370 | 4.410 | 27,993 | -0.02(-0.45%) |
Mar 22, 2019 | 4.450 | 4.450 | 4.370 | 4.430 | 48,100 | +0.01(+0.23%) |
Mar 21, 2019 | 4.440 | 4.450 | 4.410 | 4.420 | 31,833 | +0.00(+0.00%) |
Mar 20, 2019 | 4.400 | 4.440 | 4.400 | 4.420 | 22,248 | +0.02(+0.45%) |
Mar 19, 2019 | 4.430 | 4.450 | 4.400 | 4.400 | 9,840 | -0.02(-0.45%) |
Mar 18, 2019 | 4.420 | 4.450 | 4.400 | 4.420 | 50,441 | +0.01(+0.23%) |
Mar 15, 2019 | 4.400 | 4.420 | 4.380 | 4.410 | 131,800 | +0.01(+0.23%) |
Mar 14, 2019 | 4.380 | 4.439 | 4.360 | 4.400 | 69,493 | +0.01(+0.23%) |
Mar 13, 2019 | 4.440 | 4.440 | 4.364 | 4.390 | 42,381 | -0.03(-0.68%) |
Mar 12, 2019 | 4.490 | 4.490 | 4.380 | 4.420 | 43,683 | +0.01(+0.23%) |
Mar 11, 2019 | 4.400 | 4.460 | 4.360 | 4.410 | 82,385 | +0.05(+1.15%) |
Mar 08, 2019 | 4.400 | 4.400 | 4.340 | 4.360 | 47,400 | -0.03(-0.68%) |
Mar 07, 2019 | 4.380 | 4.400 | 4.330 | 4.390 | 11,391 | +0.03(+0.69%) |
Mar 06, 2019 | 4.350 | 4.440 | 4.350 | 4.360 | 56,797 | +0.01(+0.23%) |
Mar 05, 2019 | 4.440 | 4.450 | 4.310 | 4.350 | 71,352 | -0.07(-1.58%) |
Mar 04, 2019 | 4.470 | 4.470 | 4.390 | 4.420 | 59,401 | +0.03(+0.68%) |