Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.121 | 5.173 | 5.084 | 5.113 | 178,079 | -0.04(-0.71%) |
May 30, 2019 | 5.121 | 5.202 | 5.121 | 5.150 | 89,542 | +0.02(+0.43%) |
May 29, 2019 | 5.025 | 5.143 | 4.981 | 5.128 | 225,263 | +0.08(+1.60%) |
May 28, 2019 | 5.268 | 5.268 | 5.033 | 5.047 | 271,196 | -0.18(-3.51%) |
May 24, 2019 | 5.113 | 5.275 | 5.099 | 5.231 | 84,253 | +0.13(+2.59%) |
May 23, 2019 | 5.238 | 5.238 | 5.091 | 5.099 | 113,828 | -0.17(-3.21%) |
May 22, 2019 | 5.231 | 5.349 | 5.231 | 5.268 | 143,764 | +0.04(+0.70%) |
May 21, 2019 | 5.158 | 5.304 | 5.150 | 5.231 | 195,092 | +0.08(+1.57%) |
May 20, 2019 | 5.121 | 5.231 | 5.099 | 5.150 | 114,192 | -0.01(-0.14%) |
May 17, 2019 | 5.194 | 5.268 | 5.099 | 5.158 | 251,127 | -0.06(-1.13%) |
May 16, 2019 | 5.304 | 5.326 | 5.209 | 5.216 | 99,413 | -0.08(-1.53%) |
May 15, 2019 | 5.341 | 5.363 | 5.260 | 5.297 | 189,236 | -0.09(-1.64%) |
May 14, 2019 | 5.437 | 5.444 | 5.371 | 5.385 | 145,514 | -0.06(-1.08%) |
May 13, 2019 | 5.591 | 5.591 | 5.407 | 5.444 | 150,713 | -0.13(-2.37%) |
May 10, 2019 | 5.606 | 5.650 | 5.554 | 5.576 | 74,045 | -0.04(-0.78%) |
May 09, 2019 | 5.635 | 5.657 | 5.481 | 5.620 | 62,862 | -0.05(-0.91%) |
May 08, 2019 | 5.686 | 5.716 | 5.635 | 5.672 | 123,660 | +0.00(+0.00%) |
May 07, 2019 | 5.650 | 5.679 | 5.532 | 5.672 | 72,675 | -0.04(-0.64%) |
May 06, 2019 | 5.723 | 5.775 | 5.598 | 5.709 | 105,322 | -0.06(-1.02%) |
May 03, 2019 | 5.753 | 5.833 | 5.753 | 5.767 | 195,457 | +0.01(+0.26%) |
May 02, 2019 | 5.745 | 5.826 | 5.646 | 5.753 | 261,660 | -0.03(-0.51%) |
May 01, 2019 | 5.753 | 5.826 | 5.672 | 5.782 | 86,274 | +0.01(+0.13%) |
Apr 30, 2019 | 5.878 | 5.878 | 5.723 | 5.775 | 331,120 | -0.09(-1.50%) |
Apr 29, 2019 | 5.884 | 5.906 | 5.811 | 5.862 | 187,599 | +0.00(+0.00%) |
Apr 26, 2019 | 5.870 | 5.914 | 5.840 | 5.862 | 94,825 | -0.01(-0.12%) |
Apr 25, 2019 | 5.892 | 5.928 | 5.855 | 5.870 | 96,217 | -0.03(-0.50%) |
Apr 24, 2019 | 6.038 | 6.045 | 5.877 | 5.899 | 49,943 | -0.13(-2.18%) |
Apr 23, 2019 | 6.031 | 6.053 | 5.994 | 6.031 | 188,731 | +0.01(+0.24%) |
Apr 22, 2019 | 6.045 | 6.067 | 5.987 | 6.016 | 132,534 | -0.01(-0.24%) |
Apr 18, 2019 | 6.082 | 6.155 | 6.001 | 6.031 | 173,800 | -0.07(-1.08%) |
Apr 17, 2019 | 6.038 | 6.111 | 5.979 | 6.096 | 259,454 | +0.08(+1.34%) |
Apr 16, 2019 | 6.053 | 6.053 | 5.935 | 6.016 | 139,178 | -0.03(-0.48%) |
Apr 15, 2019 | 6.118 | 6.118 | 6.031 | 6.045 | 184,673 | -0.06(-0.96%) |
Apr 12, 2019 | 6.155 | 6.221 | 6.075 | 6.104 | 111,494 | -0.04(-0.71%) |
Apr 11, 2019 | 6.170 | 6.177 | 6.038 | 6.148 | 178,437 | -0.01(-0.24%) |
Apr 10, 2019 | 6.177 | 6.228 | 6.148 | 6.162 | 83,608 | -0.02(-0.35%) |
Apr 09, 2019 | 5.972 | 6.221 | 5.972 | 6.184 | 365,646 | +0.21(+3.55%) |
Apr 08, 2019 | 5.833 | 5.987 | 5.782 | 5.972 | 281,947 | +0.13(+2.26%) |
Apr 05, 2019 | 5.811 | 5.877 | 5.789 | 5.840 | 413,733 | +0.06(+1.01%) |
Apr 04, 2019 | 5.694 | 5.789 | 5.694 | 5.782 | 323,873 | +0.07(+1.28%) |
Apr 03, 2019 | 5.679 | 5.789 | 5.672 | 5.709 | 125,192 | +0.01(+0.26%) |
Apr 02, 2019 | 5.701 | 5.738 | 5.665 | 5.694 | 234,911 | -0.01(-0.10%) |
Apr 01, 2019 | 5.678 | 5.757 | 5.663 | 5.700 | 208,781 | +0.02(+0.38%) |
Mar 29, 2019 | 5.612 | 5.685 | 5.525 | 5.678 | 260,262 | +0.09(+1.70%) |
Mar 28, 2019 | 5.656 | 5.656 | 5.510 | 5.583 | 287,630 | +0.00(+0.00%) |
Mar 27, 2019 | 5.591 | 5.671 | 5.569 | 5.583 | 222,520 | -0.02(-0.39%) |
Mar 26, 2019 | 5.612 | 5.620 | 5.518 | 5.605 | 225,331 | +0.03(+0.52%) |
Mar 25, 2019 | 5.649 | 5.751 | 5.510 | 5.576 | 80,140 | -0.07(-1.29%) |
Mar 22, 2019 | 5.700 | 5.722 | 5.569 | 5.649 | 133,355 | -0.04(-0.77%) |
Mar 21, 2019 | 5.780 | 5.823 | 5.678 | 5.693 | 166,680 | -0.05(-0.89%) |
Mar 20, 2019 | 5.751 | 5.765 | 5.649 | 5.744 | 119,499 | +0.00(+0.00%) |
Mar 19, 2019 | 5.722 | 5.853 | 5.722 | 5.744 | 319,461 | +0.06(+1.03%) |
Mar 18, 2019 | 5.547 | 5.722 | 5.539 | 5.685 | 293,734 | +0.10(+1.83%) |
Mar 15, 2019 | 5.561 | 5.685 | 5.561 | 5.583 | 180,139 | +0.02(+0.39%) |
Mar 14, 2019 | 5.488 | 5.591 | 5.481 | 5.561 | 186,416 | +0.06(+1.06%) |
Mar 13, 2019 | 5.576 | 5.634 | 5.488 | 5.503 | 220,494 | -0.07(-1.18%) |
Mar 12, 2019 | 5.488 | 5.598 | 5.488 | 5.569 | 115,607 | +0.08(+1.46%) |
Mar 11, 2019 | 5.525 | 5.554 | 5.481 | 5.488 | 86,427 | -0.01(-0.13%) |
Mar 08, 2019 | 5.474 | 5.518 | 5.445 | 5.496 | 104,955 | -0.02(-0.40%) |
Mar 07, 2019 | 5.583 | 5.591 | 5.474 | 5.518 | 125,782 | -0.08(-1.43%) |
Mar 06, 2019 | 5.561 | 5.620 | 5.516 | 5.598 | 300,031 | +0.11(+1.99%) |
Mar 05, 2019 | 5.496 | 5.518 | 5.481 | 5.488 | 46,822 | -0.01(-0.26%) |
Mar 04, 2019 | 5.539 | 5.547 | 5.488 | 5.503 | 73,452 | -0.04(-0.66%) |