Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.420 | 4.470 | 4.355 | 4.440 | 11,100 | +0.01(+0.33%) |
May 30, 2019 | 4.525 | 4.585 | 4.420 | 4.426 | 13,380 | -0.14(-3.07%) |
May 29, 2019 | 4.514 | 4.566 | 4.430 | 4.566 | 31,992 | +0.06(+1.23%) |
May 28, 2019 | 4.530 | 4.650 | 4.510 | 4.510 | 26,691 | -0.12(-2.59%) |
May 24, 2019 | 4.617 | 4.670 | 4.610 | 4.630 | 20,100 | +0.12(+2.66%) |
May 23, 2019 | 4.510 | 4.534 | 4.350 | 4.510 | 584,219 | -0.10(-2.21%) |
May 22, 2019 | 4.600 | 4.690 | 4.590 | 4.612 | 20,046 | -0.19(-3.88%) |
May 21, 2019 | 4.760 | 4.870 | 4.760 | 4.798 | 196,519 | +0.14(+2.96%) |
May 20, 2019 | 4.710 | 4.850 | 4.660 | 4.660 | 3,387 | -0.01(-0.32%) |
May 17, 2019 | 4.800 | 4.820 | 4.650 | 4.675 | 16,500 | -0.18(-3.72%) |
May 16, 2019 | 4.923 | 4.934 | 4.856 | 4.856 | 8,134 | -0.03(-0.58%) |
May 15, 2019 | 4.882 | 4.929 | 4.866 | 4.884 | 13,120 | -0.06(-1.14%) |
May 14, 2019 | 4.950 | 4.965 | 4.840 | 4.940 | 12,792 | +0.28(+6.09%) |
May 13, 2019 | 4.690 | 4.750 | 4.545 | 4.656 | 64,957 | -0.28(-5.67%) |
May 10, 2019 | 4.840 | 4.950 | 4.800 | 4.936 | 20,400 | +0.14(+2.84%) |
May 09, 2019 | 4.830 | 4.920 | 4.797 | 4.800 | 10,520 | -0.12(-2.50%) |
May 08, 2019 | 5.140 | 5.140 | 4.889 | 4.923 | 14,749 | -0.04(-0.75%) |
May 07, 2019 | 5.034 | 5.056 | 4.950 | 4.960 | 22,508 | -0.18(-3.50%) |
May 06, 2019 | 5.010 | 5.146 | 4.980 | 5.140 | 13,024 | -0.02(-0.40%) |
May 03, 2019 | 5.160 | 5.180 | 5.148 | 5.160 | 20,400 | +0.03(+0.51%) |
May 02, 2019 | 5.130 | 5.160 | 5.100 | 5.134 | 26,366 | +0.00(+0.03%) |
May 01, 2019 | 5.350 | 5.370 | 5.132 | 5.132 | 28,796 | -0.24(-4.47%) |
Apr 30, 2019 | 5.800 | 5.800 | 5.370 | 5.372 | 12,675 | -0.06(-1.06%) |
Apr 29, 2019 | 5.480 | 5.556 | 5.430 | 5.430 | 30,311 | -0.19(-3.38%) |
Apr 26, 2019 | 5.450 | 5.620 | 5.450 | 5.620 | 11,200 | +0.22(+4.14%) |
Apr 25, 2019 | 5.245 | 5.420 | 5.245 | 5.396 | 5,502 | -0.04(-0.80%) |
Apr 24, 2019 | 5.600 | 5.600 | 5.400 | 5.440 | 19,465 | -0.12(-2.16%) |
Apr 23, 2019 | 5.602 | 5.620 | 5.550 | 5.560 | 6,815 | -0.12(-2.11%) |
Apr 22, 2019 | 5.640 | 5.750 | 5.590 | 5.680 | 29,468 | -0.06(-1.06%) |
Apr 18, 2019 | 5.940 | 5.940 | 5.720 | 5.741 | 14,100 | -0.19(-3.24%) |
Apr 17, 2019 | 5.760 | 5.933 | 5.730 | 5.933 | 57,984 | +0.31(+5.52%) |
Apr 16, 2019 | 5.645 | 5.770 | 5.556 | 5.623 | 17,614 | +0.11(+2.03%) |
Apr 15, 2019 | 5.396 | 5.600 | 5.250 | 5.511 | 63,292 | +0.40(+7.84%) |
Apr 12, 2019 | 5.147 | 5.230 | 5.110 | 5.110 | 11,500 | +0.10(+2.07%) |
Apr 11, 2019 | 5.016 | 5.090 | 4.940 | 5.006 | 6,994 | +0.05(+0.93%) |
Apr 10, 2019 | 5.000 | 5.000 | 4.921 | 4.960 | 6,171 | +0.01(+0.20%) |
Apr 09, 2019 | 4.990 | 4.990 | 4.904 | 4.950 | 3,969 | -0.05(-1.05%) |
Apr 08, 2019 | 5.017 | 5.069 | 4.970 | 5.003 | 16,147 | +0.02(+0.38%) |
Apr 05, 2019 | 4.940 | 4.998 | 4.910 | 4.984 | 8,300 | +0.06(+1.13%) |
Apr 04, 2019 | 4.870 | 4.930 | 4.870 | 4.928 | 16,198 | +0.06(+1.19%) |
Apr 03, 2019 | 4.843 | 4.978 | 4.843 | 4.870 | 27,740 | +0.13(+2.74%) |
Apr 02, 2019 | 4.600 | 4.850 | 4.600 | 4.740 | 15,999 | -0.13(-2.71%) |
Apr 01, 2019 | 4.690 | 4.935 | 4.650 | 4.872 | 56,621 | +0.20(+4.33%) |
Mar 29, 2019 | 4.750 | 4.750 | 4.664 | 4.670 | 116,600 | +0.04(+0.86%) |
Mar 28, 2019 | 4.815 | 4.815 | 4.573 | 4.630 | 5,491 | +0.03(+0.73%) |
Mar 27, 2019 | 4.582 | 4.677 | 4.550 | 4.596 | 39,507 | +0.01(+0.27%) |
Mar 26, 2019 | 4.590 | 4.673 | 4.530 | 4.584 | 8,767 | +0.08(+1.82%) |
Mar 25, 2019 | 4.470 | 4.547 | 4.452 | 4.502 | 71,352 | +0.03(+0.56%) |
Mar 22, 2019 | 4.743 | 4.750 | 4.468 | 4.477 | 22,500 | -0.39(-8.00%) |
Mar 21, 2019 | 4.600 | 4.930 | 4.600 | 4.866 | 12,278 | -0.02(-0.49%) |
Mar 20, 2019 | 4.834 | 4.902 | 4.732 | 4.890 | 15,900 | +0.06(+1.27%) |
Mar 19, 2019 | 4.930 | 4.930 | 4.800 | 4.829 | 12,942 | +0.08(+1.71%) |
Mar 18, 2019 | 4.808 | 4.830 | 4.747 | 4.747 | 23,745 | +0.01(+0.15%) |
Mar 15, 2019 | 4.740 | 4.760 | 4.740 | 4.740 | 9,000 | +0.04(+0.76%) |
Mar 14, 2019 | 4.870 | 4.870 | 4.704 | 4.704 | 6,124 | -0.12(-2.40%) |
Mar 13, 2019 | 4.782 | 4.864 | 4.782 | 4.820 | 16,737 | +0.07(+1.48%) |
Mar 12, 2019 | 4.818 | 4.880 | 4.730 | 4.750 | 24,185 | +0.03(+0.63%) |
Mar 11, 2019 | 4.720 | 4.770 | 4.683 | 4.720 | 17,362 | +0.10(+2.11%) |
Mar 08, 2019 | 4.615 | 4.640 | 4.580 | 4.622 | 69,500 | -0.06(-1.38%) |
Mar 07, 2019 | 4.865 | 4.865 | 4.661 | 4.687 | 49,732 | -0.22(-4.53%) |
Mar 06, 2019 | 5.170 | 5.191 | 4.600 | 4.910 | 56,302 | -0.26(-5.04%) |
Mar 05, 2019 | 5.110 | 5.200 | 5.060 | 5.170 | 30,383 | +0.16(+3.19%) |
Mar 04, 2019 | 5.124 | 5.124 | 5.000 | 5.010 | 30,085 | -0.10(-2.00%) |