Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.862 | 4.878 | 4.840 | 4.860 | 106,300 | -0.05(-1.02%) |
May 30, 2019 | 4.980 | 4.980 | 4.900 | 4.910 | 202,821 | +0.01(+0.20%) |
May 29, 2019 | 4.890 | 4.930 | 4.876 | 4.900 | 250,221 | -0.02(-0.41%) |
May 28, 2019 | 4.940 | 4.970 | 4.910 | 4.920 | 169,811 | -0.16(-3.15%) |
May 24, 2019 | 5.060 | 5.100 | 5.050 | 5.080 | 96,600 | +0.08(+1.60%) |
May 23, 2019 | 5.010 | 5.060 | 5.000 | 5.000 | 144,734 | -0.06(-1.19%) |
May 22, 2019 | 5.070 | 5.090 | 5.050 | 5.060 | 87,269 | -0.11(-2.13%) |
May 21, 2019 | 5.165 | 5.190 | 5.150 | 5.170 | 131,651 | +0.01(+0.19%) |
May 20, 2019 | 5.150 | 5.180 | 5.130 | 5.160 | 102,312 | +0.00(+0.00%) |
May 17, 2019 | 5.160 | 5.220 | 5.160 | 5.160 | 64,600 | -0.05(-1.00%) |
May 16, 2019 | 5.190 | 5.250 | 5.190 | 5.212 | 75,684 | -0.03(-0.53%) |
May 15, 2019 | 5.176 | 5.270 | 5.171 | 5.240 | 181,016 | -0.01(-0.19%) |
May 14, 2019 | 5.210 | 5.270 | 5.201 | 5.250 | 115,758 | +0.08(+1.55%) |
May 13, 2019 | 5.192 | 5.220 | 5.170 | 5.170 | 412,360 | -0.07(-1.24%) |
May 10, 2019 | 5.199 | 5.260 | 5.162 | 5.235 | 78,300 | +0.06(+1.06%) |
May 09, 2019 | 5.160 | 5.220 | 5.150 | 5.180 | 103,434 | -0.09(-1.75%) |
May 08, 2019 | 5.260 | 5.300 | 5.232 | 5.272 | 256,442 | +0.02(+0.29%) |
May 07, 2019 | 5.290 | 5.290 | 5.230 | 5.257 | 53,165 | -0.13(-2.47%) |
May 06, 2019 | 5.310 | 5.430 | 5.310 | 5.390 | 76,709 | -0.03(-0.55%) |
May 03, 2019 | 5.400 | 5.460 | 5.400 | 5.420 | 65,500 | +0.01(+0.18%) |
May 02, 2019 | 5.418 | 5.431 | 5.380 | 5.410 | 290,938 | +0.01(+0.19%) |
May 01, 2019 | 5.440 | 5.550 | 5.400 | 5.400 | 56,791 | -0.08(-1.46%) |
Apr 30, 2019 | 5.510 | 5.570 | 5.410 | 5.480 | 310,618 | +0.02(+0.27%) |
Apr 29, 2019 | 5.450 | 5.470 | 5.430 | 5.465 | 68,341 | +0.00(+0.09%) |
Apr 26, 2019 | 5.460 | 5.490 | 5.440 | 5.460 | 86,200 | +0.04(+0.74%) |
Apr 25, 2019 | 5.430 | 5.440 | 5.392 | 5.420 | 100,583 | -0.06(-1.09%) |
Apr 24, 2019 | 5.500 | 5.559 | 5.450 | 5.480 | 818,763 | -0.11(-1.97%) |
Apr 23, 2019 | 5.540 | 5.610 | 5.534 | 5.590 | 72,018 | +0.03(+0.54%) |
Apr 22, 2019 | 5.510 | 5.680 | 5.500 | 5.560 | 62,778 | +0.02(+0.40%) |
Apr 18, 2019 | 5.535 | 5.570 | 5.500 | 5.538 | 40,700 | +0.00(+0.05%) |
Apr 17, 2019 | 5.530 | 5.550 | 5.500 | 5.535 | 44,025 | -0.13(-2.38%) |
Apr 16, 2019 | 5.640 | 5.710 | 5.638 | 5.670 | 47,936 | +0.04(+0.80%) |
Apr 15, 2019 | 5.600 | 5.630 | 5.600 | 5.625 | 70,001 | +0.04(+0.81%) |
Apr 12, 2019 | 5.630 | 5.644 | 5.580 | 5.580 | 65,500 | +0.05(+0.90%) |
Apr 11, 2019 | 5.580 | 5.588 | 5.530 | 5.530 | 77,953 | -0.04(-0.72%) |
Apr 10, 2019 | 5.534 | 5.590 | 5.524 | 5.570 | 177,803 | +0.06(+1.09%) |
Apr 09, 2019 | 5.520 | 5.530 | 5.490 | 5.510 | 89,241 | +0.08(+1.38%) |
Apr 08, 2019 | 5.450 | 5.458 | 5.420 | 5.435 | 76,829 | +0.00(+0.09%) |
Apr 05, 2019 | 5.430 | 5.456 | 5.420 | 5.430 | 41,700 | -0.08(-1.45%) |
Apr 04, 2019 | 5.516 | 5.560 | 5.500 | 5.510 | 57,674 | +0.02(+0.36%) |
Apr 03, 2019 | 5.480 | 5.510 | 5.470 | 5.490 | 177,111 | +0.08(+1.57%) |
Apr 02, 2019 | 5.340 | 5.420 | 5.340 | 5.405 | 180,851 | +0.17(+3.15%) |
Apr 01, 2019 | 5.220 | 5.250 | 5.200 | 5.240 | 126,817 | -0.01(-0.29%) |
Mar 29, 2019 | 5.270 | 5.290 | 5.230 | 5.255 | 159,900 | -0.06(-1.13%) |
Mar 28, 2019 | 5.260 | 5.330 | 5.236 | 5.315 | 125,451 | -0.37(-6.51%) |
Mar 27, 2019 | 5.710 | 5.740 | 5.632 | 5.685 | 79,053 | +0.05(+0.98%) |
Mar 26, 2019 | 5.605 | 5.730 | 5.560 | 5.630 | 58,842 | +0.09(+1.62%) |
Mar 25, 2019 | 5.520 | 5.550 | 5.480 | 5.540 | 37,247 | +0.03(+0.45%) |
Mar 22, 2019 | 5.560 | 5.560 | 5.480 | 5.515 | 39,900 | -0.17(-2.90%) |
Mar 21, 2019 | 5.660 | 5.710 | 5.660 | 5.680 | 49,219 | -0.08(-1.47%) |
Mar 20, 2019 | 5.740 | 5.810 | 5.720 | 5.765 | 52,536 | +0.01(+0.17%) |
Mar 19, 2019 | 5.770 | 5.790 | 5.720 | 5.755 | 49,836 | +0.04(+0.70%) |
Mar 18, 2019 | 5.660 | 5.730 | 5.660 | 5.715 | 57,925 | +0.12(+2.24%) |
Mar 15, 2019 | 5.550 | 5.630 | 5.530 | 5.590 | 39,700 | +0.08(+1.45%) |
Mar 14, 2019 | 5.470 | 5.530 | 5.470 | 5.510 | 48,413 | -0.00(-0.09%) |
Mar 13, 2019 | 5.490 | 5.520 | 5.460 | 5.515 | 44,132 | +0.07(+1.38%) |
Mar 12, 2019 | 5.440 | 5.470 | 5.430 | 5.440 | 84,384 | -0.07(-1.36%) |
Mar 11, 2019 | 5.518 | 5.530 | 5.480 | 5.515 | 37,231 | +0.03(+0.64%) |
Mar 08, 2019 | 5.418 | 5.500 | 5.418 | 5.480 | 61,200 | +0.02(+0.27%) |
Mar 07, 2019 | 5.510 | 5.530 | 5.450 | 5.465 | 80,724 | -0.11(-1.89%) |
Mar 06, 2019 | 5.578 | 5.590 | 5.550 | 5.570 | 88,591 | -0.04(-0.80%) |
Mar 05, 2019 | 5.598 | 5.630 | 5.590 | 5.615 | 123,737 | +0.01(+0.18%) |
Mar 04, 2019 | 5.630 | 5.630 | 5.580 | 5.605 | 51,205 | -0.05(-0.97%) |