Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.310 | 4.420 | 4.280 | 4.320 | 162,100 | -0.03(-0.69%) |
May 30, 2019 | 4.210 | 4.380 | 4.200 | 4.350 | 204,285 | +0.14(+3.33%) |
May 29, 2019 | 4.310 | 4.360 | 4.190 | 4.210 | 365,105 | -0.11(-2.55%) |
May 28, 2019 | 4.410 | 4.490 | 4.230 | 4.320 | 355,299 | -0.12(-2.70%) |
May 24, 2019 | 4.470 | 4.560 | 4.260 | 4.440 | 325,700 | -0.02(-0.45%) |
May 23, 2019 | 4.860 | 4.860 | 4.430 | 4.460 | 397,075 | -0.42(-8.61%) |
May 22, 2019 | 5.080 | 5.130 | 4.870 | 4.880 | 352,722 | -0.21(-4.13%) |
May 21, 2019 | 5.170 | 5.170 | 5.080 | 5.090 | 126,137 | -0.05(-0.97%) |
May 20, 2019 | 5.150 | 5.160 | 5.000 | 5.140 | 171,240 | -0.03(-0.58%) |
May 17, 2019 | 5.200 | 5.320 | 5.140 | 5.170 | 129,200 | -0.10(-1.90%) |
May 16, 2019 | 5.270 | 5.440 | 5.240 | 5.270 | 337,383 | +0.01(+0.19%) |
May 15, 2019 | 5.210 | 5.360 | 5.150 | 5.260 | 263,716 | -0.01(-0.19%) |
May 14, 2019 | 5.160 | 5.340 | 5.120 | 5.270 | 166,755 | +0.15(+2.93%) |
May 13, 2019 | 5.150 | 5.160 | 4.695 | 5.120 | 351,424 | -0.16(-3.03%) |
May 10, 2019 | 5.430 | 5.480 | 5.230 | 5.280 | 125,400 | -0.19(-3.47%) |
May 09, 2019 | 5.340 | 5.490 | 5.220 | 5.470 | 200,947 | +0.04(+0.74%) |
May 08, 2019 | 5.380 | 5.540 | 5.330 | 5.430 | 379,647 | +0.04(+0.74%) |
May 07, 2019 | 5.590 | 5.620 | 5.310 | 5.390 | 244,094 | -0.17(-3.06%) |
May 06, 2019 | 5.520 | 5.650 | 5.150 | 5.560 | 412,810 | +0.05(+0.91%) |
May 03, 2019 | 5.220 | 5.570 | 5.190 | 5.510 | 378,600 | +0.36(+6.99%) |
May 02, 2019 | 5.080 | 5.240 | 5.070 | 5.150 | 252,800 | +0.06(+1.18%) |
May 01, 2019 | 5.160 | 5.160 | 4.970 | 5.090 | 328,767 | -0.07(-1.36%) |
Apr 30, 2019 | 5.260 | 5.260 | 5.120 | 5.160 | 208,951 | -0.10(-1.90%) |
Apr 29, 2019 | 5.350 | 5.400 | 5.220 | 5.260 | 126,794 | -0.03(-0.57%) |
Apr 26, 2019 | 5.120 | 5.310 | 5.100 | 5.290 | 86,600 | +0.14(+2.72%) |
Apr 25, 2019 | 5.200 | 5.220 | 5.070 | 5.150 | 141,840 | -0.09(-1.72%) |
Apr 24, 2019 | 5.090 | 5.280 | 5.080 | 5.240 | 176,530 | +0.16(+3.15%) |
Apr 23, 2019 | 5.100 | 5.160 | 5.060 | 5.080 | 378,164 | -0.04(-0.78%) |
Apr 22, 2019 | 5.150 | 5.230 | 5.060 | 5.120 | 141,377 | -0.05(-0.97%) |
Apr 18, 2019 | 5.190 | 5.240 | 5.110 | 5.170 | 127,600 | +0.01(+0.19%) |
Apr 17, 2019 | 5.270 | 5.320 | 5.140 | 5.160 | 179,874 | -0.07(-1.34%) |
Apr 16, 2019 | 5.200 | 5.330 | 5.150 | 5.230 | 212,902 | +0.05(+0.97%) |
Apr 15, 2019 | 5.150 | 5.270 | 5.120 | 5.180 | 193,405 | +0.03(+0.58%) |
Apr 12, 2019 | 5.090 | 5.280 | 5.030 | 5.150 | 265,600 | +0.14(+2.79%) |
Apr 11, 2019 | 5.080 | 5.150 | 4.980 | 5.010 | 208,752 | -0.09(-1.76%) |
Apr 10, 2019 | 5.100 | 5.200 | 5.050 | 5.100 | 160,313 | -0.03(-0.58%) |
Apr 09, 2019 | 5.340 | 5.340 | 5.030 | 5.130 | 413,469 | -0.26(-4.82%) |
Apr 08, 2019 | 5.250 | 5.401 | 5.250 | 5.390 | 279,463 | +0.14(+2.67%) |
Apr 05, 2019 | 5.200 | 5.315 | 5.170 | 5.250 | 392,800 | +0.05(+0.96%) |
Apr 04, 2019 | 5.210 | 5.390 | 5.190 | 5.200 | 237,614 | +0.00(+0.00%) |
Apr 03, 2019 | 5.360 | 5.470 | 5.170 | 5.200 | 473,303 | -0.09(-1.70%) |
Apr 02, 2019 | 5.300 | 5.457 | 5.250 | 5.290 | 205,230 | -0.01(-0.19%) |
Apr 01, 2019 | 5.150 | 5.470 | 5.150 | 5.300 | 353,380 | +0.21(+4.13%) |
Mar 29, 2019 | 5.080 | 5.260 | 5.070 | 5.090 | 852,900 | +0.06(+1.19%) |
Mar 28, 2019 | 5.060 | 5.100 | 4.910 | 5.030 | 346,165 | -0.04(-0.79%) |
Mar 27, 2019 | 4.920 | 5.190 | 4.920 | 5.070 | 222,235 | +0.13(+2.63%) |
Mar 26, 2019 | 4.810 | 4.960 | 4.740 | 4.940 | 185,254 | +0.16(+3.35%) |
Mar 25, 2019 | 4.620 | 4.850 | 4.450 | 4.780 | 436,190 | +0.09(+1.92%) |
Mar 22, 2019 | 4.890 | 4.935 | 4.615 | 4.690 | 379,300 | -0.24(-4.87%) |
Mar 21, 2019 | 4.850 | 4.990 | 4.796 | 4.930 | 398,216 | +0.09(+1.86%) |
Mar 20, 2019 | 5.110 | 5.130 | 4.830 | 4.840 | 293,987 | -0.30(-5.84%) |
Mar 19, 2019 | 5.260 | 5.300 | 5.100 | 5.140 | 169,636 | -0.11(-2.10%) |
Mar 18, 2019 | 5.180 | 5.480 | 5.141 | 5.250 | 262,283 | +0.08(+1.55%) |
Mar 15, 2019 | 5.140 | 5.200 | 5.070 | 5.170 | 1,132,800 | +0.04(+0.78%) |
Mar 14, 2019 | 5.080 | 5.190 | 5.060 | 5.130 | 221,411 | +0.05(+0.98%) |
Mar 13, 2019 | 5.080 | 5.290 | 5.030 | 5.080 | 321,023 | +0.02(+0.40%) |
Mar 12, 2019 | 5.130 | 5.266 | 4.710 | 5.060 | 875,742 | -0.02(-0.39%) |
Mar 11, 2019 | 4.950 | 5.380 | 4.789 | 5.080 | 944,546 | +0.46(+9.96%) |
Mar 08, 2019 | 5.000 | 5.000 | 4.210 | 4.620 | 795,600 | +0.21(+4.76%) |
Mar 07, 2019 | 4.300 | 4.470 | 4.210 | 4.410 | 264,564 | +0.08(+1.85%) |
Mar 06, 2019 | 4.650 | 4.670 | 4.300 | 4.330 | 427,464 | -0.33(-7.08%) |
Mar 05, 2019 | 4.800 | 4.900 | 4.650 | 4.660 | 177,098 | -0.14(-2.92%) |
Mar 04, 2019 | 4.780 | 5.040 | 4.770 | 4.800 | 340,596 | +0.06(+1.27%) |