Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.695 | 4.770 | 4.695 | 4.740 | 150,900 | -0.04(-0.84%) |
May 30, 2019 | 4.640 | 4.780 | 4.640 | 4.780 | 79,298 | +0.20(+4.37%) |
May 29, 2019 | 4.550 | 4.630 | 4.550 | 4.580 | 71,581 | +0.04(+0.88%) |
May 28, 2019 | 4.500 | 4.550 | 4.490 | 4.540 | 166,670 | +0.03(+0.67%) |
May 24, 2019 | 4.480 | 4.550 | 4.460 | 4.510 | 44,700 | -0.01(-0.22%) |
May 23, 2019 | 4.525 | 4.570 | 4.451 | 4.520 | 104,602 | -0.15(-3.21%) |
May 22, 2019 | 4.740 | 4.740 | 4.620 | 4.670 | 72,151 | -0.07(-1.48%) |
May 21, 2019 | 4.720 | 4.800 | 4.700 | 4.740 | 86,128 | +0.08(+1.72%) |
May 20, 2019 | 4.700 | 4.700 | 4.650 | 4.660 | 70,358 | -0.04(-0.85%) |
May 17, 2019 | 4.800 | 4.830 | 4.700 | 4.700 | 92,000 | -0.18(-3.69%) |
May 16, 2019 | 4.930 | 4.970 | 4.860 | 4.880 | 122,293 | -0.12(-2.40%) |
May 15, 2019 | 4.870 | 5.000 | 4.870 | 5.000 | 101,503 | +0.18(+3.73%) |
May 14, 2019 | 4.910 | 4.910 | 4.750 | 4.820 | 222,837 | -0.25(-4.93%) |
May 13, 2019 | 5.130 | 5.130 | 5.020 | 5.070 | 154,619 | -0.35(-6.54%) |
May 10, 2019 | 5.480 | 5.480 | 5.380 | 5.425 | 66,200 | +0.02(+0.46%) |
May 09, 2019 | 5.505 | 5.510 | 5.350 | 5.400 | 115,035 | -0.12(-2.17%) |
May 08, 2019 | 5.540 | 5.540 | 5.476 | 5.519 | 48,951 | +0.01(+0.17%) |
May 07, 2019 | 5.600 | 5.650 | 5.500 | 5.510 | 68,296 | -0.08(-1.47%) |
May 06, 2019 | 5.580 | 5.780 | 5.540 | 5.592 | 123,509 | -0.15(-2.58%) |
May 03, 2019 | 5.715 | 5.748 | 5.690 | 5.740 | 61,600 | +0.07(+1.23%) |
May 02, 2019 | 5.650 | 5.727 | 5.650 | 5.670 | 75,592 | -0.03(-0.53%) |
May 01, 2019 | 5.650 | 5.770 | 5.650 | 5.700 | 64,060 | +0.02(+0.35%) |
Apr 30, 2019 | 5.700 | 5.710 | 5.640 | 5.680 | 79,928 | -0.05(-0.87%) |
Apr 29, 2019 | 5.760 | 5.760 | 5.690 | 5.730 | 112,783 | -0.03(-0.52%) |
Apr 26, 2019 | 5.730 | 5.800 | 5.730 | 5.760 | 504,200 | +0.13(+2.31%) |
Apr 25, 2019 | 5.670 | 5.670 | 5.630 | 5.630 | 101,258 | -0.05(-0.88%) |
Apr 24, 2019 | 5.750 | 5.750 | 5.660 | 5.680 | 160,702 | -0.13(-2.24%) |
Apr 23, 2019 | 5.770 | 5.820 | 5.760 | 5.810 | 111,948 | +0.06(+1.04%) |
Apr 22, 2019 | 6.010 | 6.020 | 5.730 | 5.750 | 243,147 | -0.25(-4.17%) |
Apr 18, 2019 | 6.080 | 6.080 | 5.970 | 6.000 | 283,600 | -0.12(-1.96%) |
Apr 17, 2019 | 6.130 | 6.150 | 6.020 | 6.120 | 363,068 | +0.20(+3.38%) |
Apr 16, 2019 | 5.990 | 5.990 | 5.900 | 5.920 | 338,858 | +0.05(+0.85%) |
Apr 15, 2019 | 5.960 | 5.960 | 5.820 | 5.870 | 379,217 | +0.16(+2.80%) |
Apr 12, 2019 | 5.610 | 5.720 | 5.610 | 5.710 | 167,100 | +0.21(+3.78%) |
Apr 11, 2019 | 5.410 | 5.520 | 5.410 | 5.502 | 107,484 | +0.07(+1.33%) |
Apr 10, 2019 | 5.410 | 5.430 | 5.360 | 5.430 | 157,613 | +0.05(+0.93%) |
Apr 09, 2019 | 5.420 | 5.440 | 5.360 | 5.380 | 131,789 | -0.05(-0.92%) |
Apr 08, 2019 | 5.440 | 5.440 | 5.400 | 5.430 | 234,243 | -0.09(-1.63%) |
Apr 05, 2019 | 5.540 | 5.550 | 5.500 | 5.520 | 95,200 | -0.02(-0.36%) |
Apr 04, 2019 | 5.485 | 5.550 | 5.485 | 5.540 | 146,808 | +0.05(+0.98%) |
Apr 03, 2019 | 5.415 | 5.540 | 5.400 | 5.486 | 164,369 | +0.09(+1.69%) |
Apr 02, 2019 | 5.445 | 5.480 | 5.390 | 5.395 | 126,274 | -0.05(-0.83%) |
Apr 01, 2019 | 5.335 | 5.500 | 5.302 | 5.440 | 378,120 | +0.57(+11.59%) |
Mar 29, 2019 | 4.780 | 4.880 | 4.780 | 4.875 | 119,000 | +0.17(+3.50%) |
Mar 28, 2019 | 4.650 | 4.710 | 4.650 | 4.710 | 57,507 | +0.03(+0.64%) |
Mar 27, 2019 | 4.690 | 4.710 | 4.660 | 4.680 | 62,875 | +0.00(+0.00%) |
Mar 26, 2019 | 4.630 | 4.700 | 4.610 | 4.680 | 70,248 | +0.04(+0.86%) |
Mar 25, 2019 | 4.595 | 4.640 | 4.570 | 4.640 | 214,244 | -0.06(-1.28%) |
Mar 22, 2019 | 4.720 | 4.750 | 4.680 | 4.700 | 104,600 | -0.10(-2.08%) |
Mar 21, 2019 | 4.750 | 4.800 | 4.720 | 4.800 | 71,148 | +0.10(+2.13%) |
Mar 20, 2019 | 4.720 | 4.750 | 4.670 | 4.700 | 181,144 | +0.04(+0.75%) |
Mar 19, 2019 | 4.700 | 4.700 | 4.660 | 4.665 | 91,880 | -0.00(-0.11%) |
Mar 18, 2019 | 4.580 | 4.670 | 4.570 | 4.670 | 89,996 | +0.12(+2.64%) |
Mar 15, 2019 | 4.510 | 4.570 | 4.500 | 4.550 | 78,600 | -0.03(-0.55%) |
Mar 14, 2019 | 4.545 | 4.580 | 4.520 | 4.575 | 81,120 | +0.04(+0.99%) |
Mar 13, 2019 | 4.530 | 4.560 | 4.500 | 4.530 | 115,951 | -0.04(-0.88%) |
Mar 12, 2019 | 4.520 | 4.570 | 4.510 | 4.570 | 92,211 | +0.02(+0.46%) |
Mar 11, 2019 | 4.520 | 4.550 | 4.500 | 4.549 | 146,892 | -0.08(-1.74%) |
Mar 08, 2019 | 4.600 | 4.630 | 4.500 | 4.630 | 84,800 | -0.07(-1.49%) |
Mar 07, 2019 | 4.710 | 4.720 | 4.650 | 4.700 | 60,188 | -0.06(-1.26%) |
Mar 06, 2019 | 4.770 | 4.790 | 4.740 | 4.760 | 94,787 | -0.01(-0.19%) |
Mar 05, 2019 | 4.760 | 4.770 | 4.720 | 4.769 | 77,600 | +0.00(+0.09%) |
Mar 04, 2019 | 4.790 | 4.790 | 4.730 | 4.765 | 292,499 | -0.04(-0.73%) |