Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.421 | 4.460 | 4.352 | 4.369 | 16,626 | -0.11(-2.50%) |
May 30, 2019 | 4.472 | 4.576 | 4.438 | 4.481 | 15,885 | -0.03(-0.76%) |
May 29, 2019 | 4.533 | 4.642 | 4.472 | 4.515 | 55,561 | -0.03(-0.76%) |
May 28, 2019 | 4.541 | 4.627 | 4.498 | 4.550 | 30,187 | +0.03(+0.57%) |
May 24, 2019 | 4.567 | 4.713 | 4.472 | 4.524 | 65,226 | +0.02(+0.38%) |
May 23, 2019 | 4.593 | 4.662 | 4.481 | 4.507 | 77,136 | -0.16(-3.51%) |
May 22, 2019 | 4.713 | 4.730 | 4.670 | 4.671 | 36,917 | -0.08(-1.62%) |
May 21, 2019 | 4.713 | 4.791 | 4.713 | 4.748 | 20,867 | +0.01(+0.18%) |
May 20, 2019 | 4.773 | 4.929 | 4.730 | 4.739 | 35,561 | -0.09(-1.87%) |
May 17, 2019 | 4.884 | 4.918 | 4.786 | 4.829 | 17,091 | -0.07(-1.49%) |
May 16, 2019 | 4.920 | 5.006 | 4.885 | 4.902 | 17,211 | -0.04(-0.87%) |
May 15, 2019 | 4.902 | 5.024 | 4.877 | 4.945 | 16,922 | +0.04(+0.88%) |
May 14, 2019 | 5.023 | 5.023 | 4.864 | 4.902 | 23,094 | -0.09(-1.72%) |
May 13, 2019 | 4.945 | 5.032 | 4.945 | 4.988 | 22,664 | +0.02(+0.35%) |
May 10, 2019 | 5.031 | 5.031 | 4.951 | 4.971 | 13,138 | -0.07(-1.34%) |
May 09, 2019 | 5.057 | 5.057 | 5.031 | 5.039 | 15,053 | -0.01(-0.20%) |
May 08, 2019 | 5.040 | 5.203 | 5.031 | 5.049 | 24,521 | -0.02(-0.34%) |
May 07, 2019 | 5.031 | 5.324 | 5.031 | 5.066 | 44,576 | +0.08(+1.55%) |
May 06, 2019 | 4.988 | 5.094 | 4.980 | 4.988 | 32,153 | +0.01(+0.17%) |
May 03, 2019 | 4.895 | 5.070 | 4.895 | 4.980 | 18,677 | +0.09(+1.74%) |
May 02, 2019 | 4.869 | 4.954 | 4.725 | 4.895 | 40,080 | -0.03(-0.52%) |
May 01, 2019 | 4.988 | 5.031 | 4.861 | 4.920 | 11,152 | -0.06(-1.20%) |
Apr 30, 2019 | 4.954 | 5.032 | 4.937 | 4.980 | 21,660 | -0.03(-0.68%) |
Apr 29, 2019 | 4.869 | 5.040 | 4.869 | 5.014 | 22,639 | +0.12(+2.43%) |
Apr 26, 2019 | 4.980 | 5.000 | 4.895 | 4.895 | 15,036 | -0.09(-1.71%) |
Apr 25, 2019 | 4.988 | 5.022 | 4.946 | 4.980 | 12,468 | -0.03(-0.51%) |
Apr 24, 2019 | 4.920 | 5.022 | 4.895 | 5.005 | 17,062 | +0.09(+1.91%) |
Apr 23, 2019 | 4.980 | 5.005 | 4.869 | 4.912 | 47,875 | -0.09(-1.87%) |
Apr 22, 2019 | 5.057 | 5.184 | 4.976 | 5.005 | 29,292 | -0.11(-2.16%) |
Apr 18, 2019 | 5.022 | 5.142 | 4.912 | 5.116 | 80,350 | +0.08(+1.61%) |
Apr 17, 2019 | 4.903 | 5.048 | 4.903 | 5.035 | 22,135 | +0.13(+2.69%) |
Apr 16, 2019 | 4.929 | 4.971 | 4.895 | 4.903 | 67,029 | -0.07(-1.37%) |
Apr 15, 2019 | 5.057 | 5.125 | 4.954 | 4.971 | 23,805 | -0.15(-2.99%) |
Apr 12, 2019 | 5.048 | 5.193 | 5.048 | 5.125 | 73,889 | +0.06(+1.18%) |
Apr 11, 2019 | 5.363 | 5.444 | 5.065 | 5.065 | 130,085 | -0.35(-6.45%) |
Apr 10, 2019 | 5.695 | 5.695 | 5.406 | 5.414 | 65,613 | -0.32(-5.64%) |
Apr 09, 2019 | 5.729 | 5.746 | 5.601 | 5.738 | 17,796 | +0.00(+0.00%) |
Apr 08, 2019 | 5.874 | 5.874 | 5.695 | 5.738 | 22,819 | -0.14(-2.32%) |
Apr 05, 2019 | 5.755 | 5.891 | 5.698 | 5.874 | 5,756 | +0.09(+1.47%) |
Apr 04, 2019 | 5.865 | 5.865 | 5.704 | 5.789 | 21,682 | -0.10(-1.73%) |
Apr 03, 2019 | 5.772 | 5.908 | 5.669 | 5.891 | 11,670 | +0.20(+3.59%) |
Apr 02, 2019 | 5.482 | 5.831 | 5.482 | 5.686 | 59,128 | +0.20(+3.57%) |
Apr 01, 2019 | 5.797 | 5.797 | 5.457 | 5.491 | 68,733 | -0.28(-4.87%) |
Mar 29, 2019 | 5.789 | 5.848 | 5.751 | 5.772 | 10,924 | -0.08(-1.31%) |
Mar 28, 2019 | 5.780 | 5.865 | 5.772 | 5.848 | 39,312 | +0.09(+1.63%) |
Mar 27, 2019 | 6.061 | 6.393 | 5.708 | 5.755 | 27,011 | -0.31(-5.06%) |
Mar 26, 2019 | 5.823 | 6.172 | 5.763 | 6.061 | 45,818 | +0.27(+4.71%) |
Mar 25, 2019 | 5.950 | 5.950 | 5.686 | 5.789 | 65,729 | -0.17(-2.86%) |
Mar 22, 2019 | 5.925 | 5.959 | 5.875 | 5.959 | 34,654 | +0.03(+0.57%) |
Mar 21, 2019 | 6.121 | 6.121 | 5.882 | 5.925 | 45,233 | -0.20(-3.33%) |
Mar 20, 2019 | 6.121 | 6.129 | 6.044 | 6.129 | 11,290 | +0.03(+0.42%) |
Mar 19, 2019 | 5.993 | 6.159 | 5.984 | 6.104 | 59,253 | +0.09(+1.56%) |
Mar 18, 2019 | 6.078 | 6.461 | 5.984 | 6.010 | 109,766 | -0.08(-1.26%) |
Mar 15, 2019 | 6.180 | 6.350 | 5.959 | 6.087 | 34,184 | -0.09(-1.38%) |
Mar 14, 2019 | 6.427 | 6.444 | 6.172 | 6.172 | 13,814 | -0.23(-3.59%) |
Mar 13, 2019 | 6.325 | 6.436 | 6.271 | 6.402 | 10,003 | +0.05(+0.80%) |
Mar 12, 2019 | 6.197 | 6.444 | 6.197 | 6.350 | 54,191 | +0.16(+2.61%) |
Mar 11, 2019 | 6.129 | 6.291 | 6.095 | 6.189 | 20,683 | +0.03(+0.41%) |
Mar 08, 2019 | 6.231 | 6.231 | 6.138 | 6.163 | 15,153 | -0.13(-2.03%) |
Mar 07, 2019 | 6.360 | 6.360 | 6.214 | 6.291 | 9,768 | -0.02(-0.26%) |
Mar 06, 2019 | 6.376 | 6.376 | 6.223 | 6.307 | 27,243 | -0.02(-0.28%) |
Mar 05, 2019 | 6.316 | 6.342 | 6.219 | 6.325 | 11,041 | +0.02(+0.27%) |
Mar 04, 2019 | 6.299 | 6.325 | 6.231 | 6.308 | 19,647 | -0.02(-0.27%) |