Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.352 | 5.414 | 5.189 | 5.360 | 1,495,429 | -0.01(-0.16%) |
May 30, 2019 | 5.344 | 5.425 | 5.263 | 5.369 | 1,413,015 | +0.05(+0.91%) |
May 29, 2019 | 5.466 | 5.490 | 5.150 | 5.320 | 2,023,999 | -0.15(-2.81%) |
May 28, 2019 | 5.595 | 5.676 | 5.474 | 5.474 | 1,345,325 | -0.11(-2.03%) |
May 24, 2019 | 5.449 | 5.628 | 5.433 | 5.587 | 672,818 | +0.19(+3.60%) |
May 23, 2019 | 5.393 | 5.425 | 5.312 | 5.393 | 1,093,278 | -0.03(-0.60%) |
May 22, 2019 | 5.579 | 5.579 | 5.348 | 5.425 | 1,273,592 | -0.16(-2.90%) |
May 21, 2019 | 5.433 | 5.587 | 5.263 | 5.587 | 1,470,153 | +0.17(+3.14%) |
May 20, 2019 | 5.846 | 5.854 | 5.397 | 5.417 | 4,015,489 | -0.48(-8.10%) |
May 17, 2019 | 5.814 | 5.960 | 5.790 | 5.895 | 1,260,793 | +0.03(+0.55%) |
May 16, 2019 | 5.846 | 5.927 | 5.834 | 5.862 | 983,106 | -0.02(-0.28%) |
May 15, 2019 | 5.895 | 5.911 | 5.765 | 5.879 | 1,415,147 | -0.03(-0.55%) |
May 14, 2019 | 5.830 | 5.952 | 5.822 | 5.911 | 1,131,451 | +0.08(+1.39%) |
May 13, 2019 | 5.976 | 6.016 | 5.765 | 5.830 | 2,069,820 | -0.20(-3.36%) |
May 10, 2019 | 5.871 | 6.105 | 5.871 | 6.032 | 1,493,587 | +0.18(+3.04%) |
May 09, 2019 | 5.895 | 5.895 | 5.719 | 5.854 | 1,863,288 | -0.09(-1.50%) |
May 08, 2019 | 5.911 | 6.041 | 5.838 | 5.943 | 1,464,021 | +0.00(+0.00%) |
May 07, 2019 | 6.186 | 6.316 | 5.879 | 5.943 | 3,321,502 | -0.28(-4.43%) |
May 06, 2019 | 5.668 | 6.417 | 5.668 | 6.219 | 5,986,815 | +0.51(+8.94%) |
May 03, 2019 | 4.972 | 5.806 | 4.931 | 5.709 | 4,543,747 | +0.80(+16.34%) |
May 02, 2019 | 4.891 | 4.939 | 4.794 | 4.907 | 1,018,208 | +0.02(+0.33%) |
May 01, 2019 | 4.883 | 4.980 | 4.858 | 4.891 | 1,941,209 | +0.02(+0.33%) |
Apr 30, 2019 | 4.956 | 4.972 | 4.850 | 4.875 | 1,539,788 | -0.06(-1.15%) |
Apr 29, 2019 | 5.020 | 5.077 | 4.919 | 4.931 | 853,572 | -0.07(-1.46%) |
Apr 26, 2019 | 4.980 | 5.069 | 4.956 | 5.004 | 1,619,679 | +0.06(+1.31%) |
Apr 25, 2019 | 5.028 | 5.069 | 4.826 | 4.939 | 2,298,640 | -0.08(-1.61%) |
Apr 24, 2019 | 4.842 | 5.117 | 4.842 | 5.020 | 2,646,690 | +0.20(+4.20%) |
Apr 23, 2019 | 4.591 | 4.842 | 4.583 | 4.818 | 2,515,698 | +0.23(+5.12%) |
Apr 22, 2019 | 4.680 | 4.680 | 4.470 | 4.583 | 2,176,152 | -0.01(-0.18%) |
Apr 18, 2019 | 4.445 | 4.615 | 4.421 | 4.591 | 1,119,388 | +0.14(+3.09%) |
Apr 17, 2019 | 4.648 | 4.648 | 4.421 | 4.454 | 2,109,824 | -0.16(-3.51%) |
Apr 16, 2019 | 4.696 | 4.713 | 4.482 | 4.615 | 5,141,945 | -0.12(-2.56%) |
Apr 15, 2019 | 4.883 | 4.915 | 4.688 | 4.737 | 1,415,487 | -0.12(-2.50%) |
Apr 12, 2019 | 4.826 | 4.875 | 4.745 | 4.858 | 2,380,428 | +0.05(+1.01%) |
Apr 11, 2019 | 4.899 | 4.899 | 4.785 | 4.810 | 1,116,799 | -0.08(-1.66%) |
Apr 10, 2019 | 4.866 | 4.988 | 4.842 | 4.891 | 1,460,729 | +0.04(+0.83%) |
Apr 09, 2019 | 4.915 | 4.947 | 4.834 | 4.850 | 991,573 | -0.06(-1.16%) |
Apr 08, 2019 | 5.020 | 5.020 | 4.875 | 4.907 | 1,421,522 | -0.11(-2.26%) |
Apr 05, 2019 | 4.939 | 5.085 | 4.939 | 5.020 | 1,532,242 | +0.10(+1.97%) |
Apr 04, 2019 | 4.972 | 4.986 | 4.891 | 4.923 | 1,816,120 | -0.02(-0.33%) |
Apr 03, 2019 | 5.045 | 5.045 | 4.923 | 4.939 | 974,769 | -0.09(-1.77%) |
Apr 02, 2019 | 5.020 | 5.077 | 4.939 | 5.028 | 1,088,290 | +0.00(+0.00%) |
Apr 01, 2019 | 5.117 | 5.117 | 4.903 | 5.028 | 1,362,251 | -0.06(-1.27%) |
Mar 29, 2019 | 5.101 | 5.150 | 5.069 | 5.093 | 1,382,192 | +0.01(+0.16%) |
Mar 28, 2019 | 5.012 | 5.093 | 4.972 | 5.085 | 876,916 | +0.07(+1.45%) |
Mar 27, 2019 | 5.053 | 5.077 | 4.988 | 5.012 | 1,112,099 | -0.04(-0.80%) |
Mar 26, 2019 | 5.028 | 5.134 | 4.988 | 5.053 | 1,314,568 | +0.07(+1.46%) |
Mar 25, 2019 | 4.964 | 5.024 | 4.891 | 4.980 | 1,128,793 | +0.04(+0.82%) |
Mar 22, 2019 | 4.907 | 5.008 | 4.899 | 4.939 | 1,256,718 | +0.02(+0.33%) |
Mar 21, 2019 | 4.761 | 4.935 | 4.753 | 4.923 | 1,302,750 | +0.17(+3.58%) |
Mar 20, 2019 | 4.785 | 4.826 | 4.615 | 4.753 | 1,533,333 | -0.03(-0.68%) |
Mar 19, 2019 | 4.769 | 4.810 | 4.729 | 4.785 | 1,675,395 | +0.01(+0.17%) |
Mar 18, 2019 | 4.810 | 4.866 | 4.705 | 4.777 | 1,701,784 | -0.01(-0.17%) |
Mar 15, 2019 | 4.826 | 4.842 | 4.721 | 4.785 | 4,948,698 | -0.05(-1.01%) |
Mar 14, 2019 | 4.802 | 4.834 | 4.761 | 4.834 | 1,726,217 | +0.06(+1.36%) |
Mar 13, 2019 | 4.640 | 4.806 | 4.632 | 4.769 | 1,870,578 | +0.11(+2.43%) |
Mar 12, 2019 | 4.648 | 4.757 | 4.632 | 4.656 | 1,454,341 | +0.04(+0.88%) |
Mar 11, 2019 | 4.656 | 4.692 | 4.579 | 4.615 | 1,814,711 | -0.03(-0.70%) |
Mar 08, 2019 | 4.551 | 4.705 | 4.462 | 4.648 | 4,434,698 | +0.06(+1.41%) |
Mar 07, 2019 | 4.551 | 4.664 | 4.470 | 4.583 | 2,747,127 | +0.03(+0.71%) |
Mar 06, 2019 | 4.607 | 4.648 | 4.526 | 4.551 | 1,831,462 | -0.05(-1.06%) |
Mar 05, 2019 | 4.640 | 4.655 | 4.518 | 4.599 | 2,259,512 | -0.05(-1.05%) |
Mar 04, 2019 | 4.696 | 4.729 | 4.615 | 4.648 | 2,355,520 | +0.04(+0.88%) |