Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.170 | 4.280 | 4.170 | 4.280 | 69,300 | +0.07(+1.66%) |
May 30, 2019 | 4.240 | 4.240 | 4.120 | 4.210 | 15,560 | -0.02(-0.47%) |
May 29, 2019 | 4.270 | 4.340 | 4.160 | 4.230 | 47,072 | -0.12(-2.76%) |
May 28, 2019 | 4.390 | 4.490 | 4.270 | 4.350 | 50,351 | -0.07(-1.58%) |
May 24, 2019 | 4.213 | 4.450 | 4.213 | 4.420 | 88,900 | +0.01(+0.23%) |
May 23, 2019 | 4.440 | 4.470 | 4.020 | 4.410 | 237,817 | -0.04(-0.90%) |
May 22, 2019 | 4.500 | 4.870 | 4.300 | 4.450 | 659,634 | -0.03(-0.67%) |
May 21, 2019 | 4.460 | 4.530 | 4.420 | 4.480 | 18,593 | +0.02(+0.45%) |
May 20, 2019 | 4.430 | 4.470 | 4.391 | 4.460 | 59,003 | -0.01(-0.22%) |
May 17, 2019 | 4.550 | 4.550 | 4.300 | 4.470 | 126,400 | -0.13(-2.83%) |
May 16, 2019 | 4.560 | 4.650 | 4.500 | 4.600 | 155,477 | +0.05(+1.10%) |
May 15, 2019 | 4.430 | 4.570 | 4.350 | 4.550 | 44,166 | +0.11(+2.48%) |
May 14, 2019 | 4.290 | 4.440 | 4.290 | 4.440 | 30,429 | +0.22(+5.21%) |
May 13, 2019 | 4.380 | 4.380 | 4.170 | 4.220 | 58,162 | -0.27(-6.01%) |
May 10, 2019 | 4.540 | 4.570 | 4.390 | 4.490 | 47,900 | -0.06(-1.32%) |
May 09, 2019 | 4.500 | 4.580 | 4.300 | 4.550 | 51,039 | +0.09(+2.02%) |
May 08, 2019 | 4.450 | 4.510 | 4.410 | 4.460 | 21,117 | +0.02(+0.45%) |
May 07, 2019 | 4.550 | 4.580 | 4.440 | 4.440 | 20,245 | -0.14(-3.06%) |
May 06, 2019 | 4.300 | 4.580 | 4.300 | 4.580 | 17,331 | +0.00(+0.00%) |
May 03, 2019 | 4.440 | 4.580 | 4.440 | 4.580 | 30,400 | +0.14(+3.15%) |
May 02, 2019 | 4.560 | 4.570 | 4.410 | 4.440 | 24,664 | -0.12(-2.63%) |
May 01, 2019 | 4.580 | 4.680 | 4.530 | 4.560 | 38,127 | -0.01(-0.22%) |
Apr 30, 2019 | 4.490 | 4.580 | 4.390 | 4.570 | 44,412 | +0.08(+1.78%) |
Apr 29, 2019 | 4.710 | 4.710 | 4.470 | 4.490 | 108,737 | -0.21(-4.47%) |
Apr 26, 2019 | 4.610 | 4.710 | 4.610 | 4.700 | 34,700 | +0.07(+1.51%) |
Apr 25, 2019 | 4.690 | 4.690 | 4.600 | 4.630 | 26,357 | -0.07(-1.49%) |
Apr 24, 2019 | 4.710 | 4.730 | 4.670 | 4.700 | 33,232 | -0.02(-0.42%) |
Apr 23, 2019 | 4.620 | 4.740 | 4.615 | 4.720 | 32,295 | +0.10(+2.16%) |
Apr 22, 2019 | 4.560 | 4.637 | 4.480 | 4.620 | 73,764 | +0.16(+3.59%) |
Apr 18, 2019 | 4.450 | 4.520 | 4.270 | 4.460 | 72,300 | +0.00(+0.00%) |
Apr 17, 2019 | 4.610 | 4.640 | 4.435 | 4.460 | 103,978 | -0.17(-3.67%) |
Apr 16, 2019 | 4.690 | 4.730 | 4.630 | 4.630 | 58,395 | -0.06(-1.28%) |
Apr 15, 2019 | 4.800 | 4.849 | 4.640 | 4.690 | 72,933 | -0.10(-2.09%) |
Apr 12, 2019 | 4.780 | 4.820 | 4.760 | 4.790 | 140,800 | +0.00(+0.00%) |
Apr 11, 2019 | 4.850 | 4.960 | 4.780 | 4.790 | 71,628 | -0.08(-1.64%) |
Apr 10, 2019 | 4.910 | 4.910 | 4.860 | 4.870 | 39,151 | -0.01(-0.20%) |
Apr 09, 2019 | 4.880 | 4.920 | 4.870 | 4.880 | 45,746 | -0.01(-0.20%) |
Apr 08, 2019 | 4.970 | 5.020 | 4.870 | 4.890 | 128,633 | -0.10(-2.00%) |
Apr 05, 2019 | 4.970 | 5.010 | 4.970 | 4.990 | 55,100 | +0.02(+0.40%) |
Apr 04, 2019 | 4.940 | 5.010 | 4.890 | 4.970 | 129,517 | +0.07(+1.43%) |
Apr 03, 2019 | 5.010 | 5.010 | 4.890 | 4.900 | 99,529 | -0.10(-2.00%) |
Apr 02, 2019 | 4.960 | 5.120 | 4.910 | 5.000 | 387,225 | +0.04(+0.81%) |
Apr 01, 2019 | 4.920 | 5.010 | 4.920 | 4.960 | 66,150 | +0.05(+1.02%) |
Mar 29, 2019 | 4.950 | 5.010 | 4.900 | 4.910 | 120,500 | -0.02(-0.41%) |
Mar 28, 2019 | 5.000 | 5.090 | 4.900 | 4.930 | 143,828 | -0.09(-1.79%) |
Mar 27, 2019 | 4.990 | 5.090 | 4.900 | 5.020 | 99,977 | +0.02(+0.40%) |
Mar 26, 2019 | 5.040 | 5.100 | 4.890 | 5.000 | 101,222 | -0.01(-0.20%) |
Mar 25, 2019 | 4.920 | 5.150 | 4.920 | 5.010 | 96,947 | -0.05(-0.99%) |
Mar 22, 2019 | 5.000 | 5.110 | 4.890 | 5.060 | 231,800 | +0.01(+0.20%) |
Mar 21, 2019 | 4.990 | 5.100 | 4.900 | 5.050 | 190,452 | +0.05(+1.00%) |
Mar 20, 2019 | 5.080 | 5.190 | 4.920 | 5.000 | 172,792 | -0.09(-1.77%) |
Mar 19, 2019 | 5.250 | 5.390 | 5.020 | 5.090 | 163,518 | -0.09(-1.74%) |
Mar 18, 2019 | 5.220 | 5.390 | 5.000 | 5.180 | 244,378 | -0.03(-0.58%) |
Mar 15, 2019 | 5.240 | 5.470 | 5.190 | 5.210 | 929,300 | +0.21(+4.20%) |
Mar 14, 2019 | 5.080 | 5.080 | 4.910 | 5.000 | 161,092 | -0.09(-1.77%) |
Mar 13, 2019 | 4.930 | 5.200 | 4.900 | 5.090 | 531,960 | +0.19(+3.88%) |
Mar 12, 2019 | 5.000 | 5.120 | 4.830 | 4.900 | 824,873 | -0.07(-1.41%) |
Mar 11, 2019 | 3.840 | 5.560 | 3.830 | 4.970 | 5,005,537 | +1.17(+30.79%) |
Mar 08, 2019 | 3.900 | 3.900 | 3.770 | 3.800 | 212,000 | -0.09(-2.31%) |
Mar 07, 2019 | 3.900 | 3.920 | 3.830 | 3.890 | 103,675 | -0.04(-1.02%) |
Mar 06, 2019 | 4.010 | 4.020 | 3.920 | 3.930 | 66,343 | -0.07(-1.75%) |
Mar 05, 2019 | 4.000 | 4.060 | 3.951 | 4.000 | 68,177 | +0.00(+0.00%) |
Mar 04, 2019 | 3.980 | 4.090 | 3.850 | 4.000 | 109,402 | -0.02(-0.50%) |