Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.010 | 4.040 | 3.940 | 3.990 | 233,700 | -0.09(-2.21%) |
May 30, 2019 | 4.290 | 4.310 | 4.070 | 4.080 | 290,681 | -0.21(-4.90%) |
May 29, 2019 | 4.350 | 4.380 | 4.270 | 4.290 | 484,776 | -0.10(-2.28%) |
May 28, 2019 | 4.420 | 4.510 | 4.370 | 4.390 | 402,504 | -0.02(-0.45%) |
May 24, 2019 | 4.480 | 4.550 | 4.390 | 4.410 | 199,500 | -0.05(-1.12%) |
May 23, 2019 | 4.440 | 4.520 | 4.350 | 4.460 | 221,574 | -0.08(-1.76%) |
May 22, 2019 | 4.550 | 4.620 | 4.478 | 4.540 | 218,220 | -0.06(-1.30%) |
May 21, 2019 | 4.590 | 4.710 | 4.570 | 4.600 | 310,390 | +0.07(+1.55%) |
May 20, 2019 | 4.790 | 4.812 | 4.420 | 4.530 | 464,471 | -0.36(-7.36%) |
May 17, 2019 | 4.940 | 5.050 | 4.860 | 4.890 | 295,600 | -0.12(-2.40%) |
May 16, 2019 | 5.210 | 5.240 | 4.970 | 5.010 | 256,844 | -0.29(-5.47%) |
May 15, 2019 | 5.180 | 5.410 | 5.180 | 5.300 | 140,839 | +0.06(+1.15%) |
May 14, 2019 | 5.070 | 5.330 | 5.010 | 5.240 | 359,990 | +0.17(+3.35%) |
May 13, 2019 | 5.320 | 5.365 | 5.050 | 5.070 | 261,086 | -0.36(-6.63%) |
May 10, 2019 | 5.390 | 5.450 | 5.280 | 5.430 | 209,000 | +0.01(+0.18%) |
May 09, 2019 | 5.560 | 5.560 | 5.290 | 5.420 | 242,257 | -0.20(-3.56%) |
May 08, 2019 | 5.500 | 5.680 | 5.500 | 5.620 | 195,364 | +0.10(+1.81%) |
May 07, 2019 | 5.720 | 5.730 | 5.450 | 5.520 | 463,451 | -0.26(-4.50%) |
May 06, 2019 | 5.550 | 5.790 | 5.538 | 5.780 | 271,457 | +0.08(+1.40%) |
May 03, 2019 | 5.650 | 5.800 | 5.640 | 5.700 | 388,800 | +0.04(+0.71%) |
May 02, 2019 | 5.700 | 5.770 | 5.590 | 5.660 | 167,325 | -0.05(-0.88%) |
May 01, 2019 | 5.670 | 5.890 | 5.650 | 5.710 | 393,432 | +0.01(+0.18%) |
Apr 30, 2019 | 5.620 | 5.770 | 5.520 | 5.700 | 576,002 | +0.09(+1.60%) |
Apr 29, 2019 | 5.600 | 5.780 | 5.460 | 5.610 | 376,651 | +0.06(+1.08%) |
Apr 26, 2019 | 5.500 | 6.140 | 5.500 | 5.550 | 1,402,400 | +0.12(+2.21%) |
Apr 25, 2019 | 5.150 | 5.930 | 5.130 | 5.430 | 2,162,761 | +0.69(+14.56%) |
Apr 24, 2019 | 4.690 | 4.860 | 4.640 | 4.740 | 259,320 | +0.08(+1.72%) |
Apr 23, 2019 | 4.390 | 4.700 | 4.300 | 4.660 | 361,855 | +0.25(+5.67%) |
Apr 22, 2019 | 4.700 | 4.700 | 4.360 | 4.410 | 380,700 | -0.34(-7.16%) |
Apr 18, 2019 | 4.890 | 4.900 | 4.720 | 4.750 | 238,800 | -0.16(-3.26%) |
Apr 17, 2019 | 4.980 | 5.130 | 4.910 | 4.910 | 195,023 | -0.01(-0.20%) |
Apr 16, 2019 | 4.840 | 4.980 | 4.810 | 4.920 | 170,435 | +0.09(+1.86%) |
Apr 15, 2019 | 4.780 | 4.880 | 4.740 | 4.830 | 220,061 | +0.05(+1.05%) |
Apr 12, 2019 | 4.830 | 4.840 | 4.715 | 4.780 | 78,500 | -0.02(-0.42%) |
Apr 11, 2019 | 4.850 | 4.990 | 4.760 | 4.800 | 181,717 | -0.05(-1.03%) |
Apr 10, 2019 | 4.790 | 4.870 | 4.780 | 4.850 | 479,216 | +0.07(+1.46%) |
Apr 09, 2019 | 4.810 | 4.820 | 4.670 | 4.780 | 427,267 | -0.04(-0.83%) |
Apr 08, 2019 | 4.950 | 4.960 | 4.800 | 4.820 | 123,463 | -0.16(-3.21%) |
Apr 05, 2019 | 4.920 | 5.140 | 4.900 | 4.980 | 434,300 | +0.09(+1.84%) |
Apr 04, 2019 | 4.920 | 4.990 | 4.810 | 4.890 | 139,315 | -0.03(-0.61%) |
Apr 03, 2019 | 5.000 | 5.132 | 4.850 | 4.920 | 574,717 | -0.02(-0.40%) |
Apr 02, 2019 | 4.790 | 4.990 | 4.740 | 4.940 | 386,956 | +0.19(+4.00%) |
Apr 01, 2019 | 4.500 | 4.770 | 4.470 | 4.750 | 221,259 | +0.30(+6.74%) |
Mar 29, 2019 | 4.370 | 4.490 | 4.350 | 4.450 | 563,600 | +0.12(+2.77%) |
Mar 28, 2019 | 4.430 | 4.490 | 4.320 | 4.330 | 124,096 | -0.11(-2.48%) |
Mar 27, 2019 | 4.410 | 4.460 | 4.340 | 4.440 | 130,892 | +0.03(+0.68%) |
Mar 26, 2019 | 4.450 | 4.490 | 4.400 | 4.410 | 214,623 | -0.01(-0.23%) |
Mar 25, 2019 | 4.350 | 4.450 | 4.289 | 4.420 | 159,299 | +0.07(+1.61%) |
Mar 22, 2019 | 4.370 | 4.410 | 4.270 | 4.350 | 249,400 | -0.05(-1.14%) |
Mar 21, 2019 | 4.460 | 4.560 | 4.380 | 4.400 | 199,360 | -0.06(-1.35%) |
Mar 20, 2019 | 4.540 | 4.590 | 4.400 | 4.460 | 667,052 | -0.08(-1.76%) |
Mar 19, 2019 | 4.450 | 4.570 | 4.430 | 4.540 | 146,110 | +0.10(+2.25%) |
Mar 18, 2019 | 4.530 | 4.540 | 4.320 | 4.440 | 164,344 | -0.07(-1.55%) |
Mar 15, 2019 | 4.440 | 4.560 | 4.320 | 4.510 | 319,300 | +0.12(+2.73%) |
Mar 14, 2019 | 4.550 | 4.600 | 4.330 | 4.390 | 198,361 | -0.15(-3.30%) |
Mar 13, 2019 | 4.540 | 4.600 | 4.440 | 4.540 | 176,791 | +0.06(+1.34%) |
Mar 12, 2019 | 4.270 | 4.520 | 4.240 | 4.480 | 274,615 | +0.21(+4.92%) |
Mar 11, 2019 | 4.220 | 4.360 | 4.190 | 4.270 | 218,176 | +0.08(+1.91%) |
Mar 08, 2019 | 4.150 | 4.240 | 4.150 | 4.190 | 234,600 | +0.00(+0.00%) |
Mar 07, 2019 | 4.250 | 4.270 | 4.150 | 4.190 | 157,865 | -0.06(-1.41%) |
Mar 06, 2019 | 4.300 | 4.320 | 4.240 | 4.250 | 284,099 | -0.07(-1.62%) |
Mar 05, 2019 | 4.380 | 4.380 | 4.270 | 4.320 | 121,211 | -0.07(-1.59%) |
Mar 04, 2019 | 4.300 | 4.410 | 4.260 | 4.390 | 184,385 | +0.10(+2.33%) |