Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.860 | 4.980 | 4.829 | 4.980 | 67,178 | +0.11(+2.24%) |
May 30, 2019 | 4.860 | 4.967 | 4.854 | 4.871 | 36,252 | +0.02(+0.35%) |
May 29, 2019 | 4.877 | 4.900 | 4.825 | 4.854 | 75,829 | -0.03(-0.70%) |
May 28, 2019 | 5.026 | 5.043 | 4.883 | 4.889 | 40,263 | -0.11(-2.18%) |
May 24, 2019 | 4.900 | 4.997 | 4.871 | 4.997 | 43,448 | +0.12(+2.47%) |
May 23, 2019 | 4.877 | 4.923 | 4.871 | 4.877 | 62,310 | -0.03(-0.70%) |
May 22, 2019 | 4.940 | 4.974 | 4.906 | 4.911 | 40,963 | -0.03(-0.70%) |
May 21, 2019 | 4.917 | 4.952 | 4.917 | 4.946 | 65,747 | +0.02(+0.35%) |
May 20, 2019 | 4.871 | 4.929 | 4.871 | 4.929 | 84,221 | +0.03(+0.70%) |
May 17, 2019 | 4.900 | 5.047 | 4.894 | 4.894 | 69,272 | -0.04(-0.81%) |
May 16, 2019 | 4.963 | 4.986 | 4.929 | 4.934 | 71,526 | -0.02(-0.35%) |
May 15, 2019 | 4.969 | 4.986 | 4.934 | 4.952 | 68,921 | -0.05(-0.92%) |
May 14, 2019 | 4.974 | 5.032 | 4.974 | 4.997 | 49,303 | +0.02(+0.35%) |
May 13, 2019 | 5.009 | 5.009 | 4.963 | 4.980 | 82,242 | -0.09(-1.70%) |
May 10, 2019 | 5.038 | 5.072 | 4.992 | 5.066 | 56,883 | +0.01(+0.11%) |
May 09, 2019 | 4.997 | 5.078 | 4.957 | 5.060 | 69,314 | -0.05(-1.01%) |
May 08, 2019 | 5.118 | 5.175 | 5.112 | 5.112 | 39,689 | -0.04(-0.78%) |
May 07, 2019 | 5.169 | 5.185 | 5.135 | 5.152 | 56,749 | -0.10(-1.86%) |
May 06, 2019 | 5.232 | 5.290 | 5.164 | 5.250 | 104,727 | -0.08(-1.45%) |
May 03, 2019 | 5.261 | 5.353 | 5.261 | 5.327 | 64,910 | +0.08(+1.47%) |
May 02, 2019 | 5.301 | 5.328 | 5.215 | 5.250 | 28,447 | -0.06(-1.06%) |
May 01, 2019 | 5.244 | 5.331 | 5.227 | 5.306 | 26,471 | +0.06(+1.08%) |
Apr 30, 2019 | 5.250 | 5.278 | 5.232 | 5.250 | 44,816 | -0.02(-0.33%) |
Apr 29, 2019 | 5.255 | 5.273 | 5.250 | 5.267 | 70,926 | +0.01(+0.22%) |
Apr 26, 2019 | 5.273 | 5.330 | 5.250 | 5.255 | 39,434 | -0.01(-0.11%) |
Apr 25, 2019 | 5.244 | 5.301 | 5.209 | 5.261 | 131,902 | -0.02(-0.43%) |
Apr 24, 2019 | 5.267 | 5.290 | 5.250 | 5.284 | 65,889 | +0.03(+0.55%) |
Apr 23, 2019 | 5.290 | 5.307 | 5.250 | 5.255 | 66,042 | +0.01(+0.22%) |
Apr 22, 2019 | 5.278 | 5.278 | 5.244 | 5.244 | 33,289 | -0.04(-0.76%) |
Apr 18, 2019 | 5.295 | 5.313 | 5.244 | 5.284 | 67,178 | -0.03(-0.65%) |
Apr 17, 2019 | 5.341 | 5.358 | 5.238 | 5.318 | 40,376 | -0.01(-0.22%) |
Apr 16, 2019 | 5.301 | 5.353 | 5.295 | 5.330 | 53,899 | +0.03(+0.54%) |
Apr 15, 2019 | 5.307 | 5.380 | 5.284 | 5.301 | 91,998 | +0.03(+0.65%) |
Apr 12, 2019 | 5.232 | 5.273 | 5.230 | 5.267 | 80,788 | +0.05(+0.99%) |
Apr 11, 2019 | 5.267 | 5.267 | 5.198 | 5.215 | 103,851 | -0.05(-0.98%) |
Apr 10, 2019 | 5.244 | 5.295 | 5.238 | 5.267 | 65,812 | +0.02(+0.44%) |
Apr 09, 2019 | 5.244 | 5.284 | 5.244 | 5.244 | 142,772 | -0.01(-0.22%) |
Apr 08, 2019 | 5.261 | 5.284 | 5.255 | 5.255 | 75,276 | -0.01(-0.22%) |
Apr 05, 2019 | 5.267 | 5.308 | 5.209 | 5.267 | 63,688 | +0.00(+0.00%) |
Apr 04, 2019 | 5.244 | 5.267 | 5.238 | 5.267 | 61,998 | +0.02(+0.33%) |
Apr 03, 2019 | 5.232 | 5.272 | 5.232 | 5.250 | 93,631 | +0.00(+0.00%) |
Apr 02, 2019 | 5.232 | 5.250 | 5.215 | 5.250 | 56,229 | -0.02(-0.33%) |
Apr 01, 2019 | 5.278 | 5.278 | 5.181 | 5.267 | 164,242 | +0.02(+0.38%) |
Mar 29, 2019 | 5.202 | 5.247 | 5.196 | 5.247 | 80,278 | +0.07(+1.41%) |
Mar 28, 2019 | 5.157 | 5.190 | 5.157 | 5.174 | 51,057 | +0.02(+0.33%) |
Mar 27, 2019 | 5.163 | 5.174 | 5.129 | 5.157 | 138,025 | -0.01(-0.11%) |
Mar 26, 2019 | 5.140 | 5.163 | 5.118 | 5.163 | 141,490 | +0.06(+1.21%) |
Mar 25, 2019 | 5.101 | 5.124 | 5.090 | 5.101 | 78,864 | -0.01(-0.11%) |
Mar 22, 2019 | 5.118 | 5.221 | 5.101 | 5.107 | 77,067 | -0.06(-1.09%) |
Mar 21, 2019 | 5.157 | 5.191 | 5.140 | 5.163 | 102,160 | -0.03(-0.54%) |
Mar 20, 2019 | 5.163 | 5.196 | 5.112 | 5.191 | 69,328 | +0.01(+0.11%) |
Mar 19, 2019 | 5.191 | 5.191 | 5.151 | 5.185 | 78,621 | +0.01(+0.22%) |
Mar 18, 2019 | 5.146 | 5.181 | 5.135 | 5.174 | 51,128 | +0.06(+1.10%) |
Mar 15, 2019 | 5.129 | 5.157 | 5.101 | 5.118 | 58,157 | +0.02(+0.44%) |
Mar 14, 2019 | 5.095 | 5.154 | 5.073 | 5.095 | 66,620 | -0.01(-0.22%) |
Mar 13, 2019 | 5.090 | 5.303 | 5.062 | 5.107 | 106,003 | +0.04(+0.89%) |
Mar 12, 2019 | 5.079 | 5.079 | 5.056 | 5.062 | 68,172 | +0.01(+0.22%) |
Mar 11, 2019 | 5.073 | 5.090 | 5.039 | 5.051 | 101,702 | +0.01(+0.22%) |
Mar 08, 2019 | 5.073 | 5.087 | 5.022 | 5.039 | 135,046 | -0.05(-0.99%) |
Mar 07, 2019 | 5.118 | 5.135 | 5.090 | 5.090 | 61,780 | -0.07(-1.30%) |
Mar 06, 2019 | 5.224 | 5.224 | 5.123 | 5.157 | 88,697 | -0.03(-0.54%) |
Mar 05, 2019 | 5.185 | 5.276 | 5.140 | 5.185 | 128,815 | +0.01(+0.22%) |
Mar 04, 2019 | 5.269 | 5.280 | 5.151 | 5.174 | 137,874 | -0.10(-1.81%) |