Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.661 | 4.712 | 4.637 | 4.689 | 17,427,536 | -0.04(-0.79%) |
May 30, 2019 | 4.679 | 4.781 | 4.670 | 4.726 | 26,417,242 | +0.05(+0.99%) |
May 29, 2019 | 4.586 | 4.689 | 4.577 | 4.679 | 25,576,946 | +0.03(+0.60%) |
May 28, 2019 | 4.716 | 4.744 | 4.642 | 4.651 | 21,039,912 | -0.10(-2.15%) |
May 24, 2019 | 4.753 | 4.781 | 4.670 | 4.753 | 22,766,524 | +0.14(+3.02%) |
May 23, 2019 | 4.624 | 4.642 | 4.596 | 4.614 | 17,993,022 | -0.14(-2.93%) |
May 22, 2019 | 4.744 | 4.791 | 4.735 | 4.753 | 22,383,798 | +0.07(+1.51%) |
May 21, 2019 | 4.747 | 4.747 | 4.674 | 4.683 | 27,065,008 | +0.02(+0.39%) |
May 20, 2019 | 4.655 | 4.701 | 4.591 | 4.664 | 46,788,872 | +0.13(+2.83%) |
May 17, 2019 | 4.545 | 4.609 | 4.522 | 4.536 | 37,934,708 | -0.02(-0.40%) |
May 16, 2019 | 4.499 | 4.591 | 4.490 | 4.554 | 81,869,256 | +0.17(+3.98%) |
May 15, 2019 | 4.334 | 4.407 | 4.325 | 4.380 | 23,109,012 | +0.00(+0.00%) |
May 14, 2019 | 4.435 | 4.453 | 4.371 | 4.380 | 35,865,616 | -0.05(-1.04%) |
May 13, 2019 | 4.407 | 4.462 | 4.407 | 4.426 | 26,090,290 | -0.10(-2.23%) |
May 10, 2019 | 4.508 | 4.554 | 4.462 | 4.527 | 24,805,668 | -0.02(-0.40%) |
May 09, 2019 | 4.518 | 4.563 | 4.499 | 4.545 | 32,073,662 | -0.03(-0.60%) |
May 08, 2019 | 4.582 | 4.628 | 4.573 | 4.573 | 24,028,694 | -0.06(-1.19%) |
May 07, 2019 | 4.655 | 4.683 | 4.573 | 4.628 | 43,500,632 | -0.09(-1.95%) |
May 06, 2019 | 4.646 | 4.738 | 4.637 | 4.720 | 30,704,320 | -0.04(-0.77%) |
May 03, 2019 | 4.720 | 4.784 | 4.710 | 4.756 | 31,260,190 | -0.01(-0.19%) |
May 02, 2019 | 4.784 | 4.793 | 4.729 | 4.765 | 31,985,140 | -0.03(-0.57%) |
May 01, 2019 | 4.876 | 4.903 | 4.793 | 4.793 | 27,194,494 | -0.06(-1.14%) |
Apr 30, 2019 | 4.811 | 4.894 | 4.802 | 4.848 | 32,498,190 | -0.04(-0.75%) |
Apr 29, 2019 | 4.922 | 4.931 | 4.866 | 4.885 | 26,697,378 | -0.04(-0.75%) |
Apr 26, 2019 | 4.903 | 5.004 | 4.894 | 4.922 | 29,977,562 | +0.06(+1.13%) |
Apr 25, 2019 | 4.903 | 4.912 | 4.775 | 4.866 | 78,884,808 | -0.45(-8.46%) |
Apr 24, 2019 | 5.335 | 5.362 | 5.289 | 5.316 | 25,476,092 | -0.01(-0.17%) |
Apr 23, 2019 | 5.298 | 5.335 | 5.280 | 5.326 | 17,331,824 | -0.01(-0.17%) |
Apr 22, 2019 | 5.362 | 5.362 | 5.303 | 5.335 | 12,879,255 | +0.00(+0.00%) |
Apr 18, 2019 | 5.326 | 5.362 | 5.298 | 5.335 | 14,699,300 | -0.01(-0.17%) |
Apr 17, 2019 | 5.289 | 5.390 | 5.280 | 5.344 | 29,000,326 | +0.13(+2.46%) |
Apr 16, 2019 | 5.215 | 5.252 | 5.197 | 5.215 | 22,991,252 | +0.04(+0.71%) |
Apr 15, 2019 | 5.261 | 5.261 | 5.169 | 5.179 | 42,735,916 | -0.28(-5.05%) |
Apr 12, 2019 | 5.417 | 5.472 | 5.399 | 5.454 | 17,539,986 | +0.06(+1.19%) |
Apr 11, 2019 | 5.381 | 5.417 | 5.362 | 5.390 | 13,092,209 | +0.02(+0.34%) |
Apr 10, 2019 | 5.381 | 5.408 | 5.362 | 5.371 | 14,856,302 | -0.01(-0.17%) |
Apr 09, 2019 | 5.408 | 5.436 | 5.371 | 5.381 | 15,701,004 | -0.09(-1.68%) |
Apr 08, 2019 | 5.454 | 5.472 | 5.417 | 5.472 | 11,599,090 | +0.04(+0.68%) |
Apr 05, 2019 | 5.445 | 5.454 | 5.427 | 5.436 | 10,363,285 | +0.02(+0.34%) |
Apr 04, 2019 | 5.463 | 5.472 | 5.399 | 5.417 | 18,526,620 | +0.00(+0.00%) |
Apr 03, 2019 | 5.436 | 5.472 | 5.408 | 5.417 | 23,078,410 | +0.08(+1.55%) |
Apr 02, 2019 | 5.353 | 5.371 | 5.298 | 5.335 | 17,669,668 | +0.04(+0.69%) |
Apr 01, 2019 | 5.307 | 5.326 | 5.280 | 5.298 | 19,627,640 | +0.05(+0.87%) |
Mar 29, 2019 | 5.270 | 5.289 | 5.225 | 5.252 | 26,053,662 | +0.03(+0.53%) |
Mar 28, 2019 | 5.252 | 5.270 | 5.197 | 5.225 | 44,466,512 | -0.12(-2.23%) |
Mar 27, 2019 | 5.335 | 5.381 | 5.307 | 5.344 | 26,777,714 | -0.02(-0.34%) |
Mar 26, 2019 | 5.381 | 5.390 | 5.326 | 5.362 | 25,100,104 | -0.03(-0.51%) |
Mar 25, 2019 | 5.445 | 5.463 | 5.353 | 5.390 | 37,226,596 | -0.01(-0.17%) |
Mar 22, 2019 | 5.454 | 5.528 | 5.289 | 5.399 | 104,133,512 | -0.35(-6.07%) |
Mar 21, 2019 | 5.748 | 5.821 | 5.730 | 5.748 | 33,773,188 | -0.03(-0.48%) |
Mar 20, 2019 | 5.775 | 5.803 | 5.702 | 5.775 | 25,386,020 | -0.06(-0.94%) |
Mar 19, 2019 | 5.858 | 5.886 | 5.803 | 5.831 | 26,133,990 | +0.02(+0.32%) |
Mar 18, 2019 | 5.849 | 5.858 | 5.794 | 5.812 | 22,013,202 | -0.06(-0.94%) |
Mar 15, 2019 | 5.821 | 5.895 | 5.794 | 5.867 | 24,210,804 | +0.16(+2.73%) |
Mar 14, 2019 | 5.665 | 5.739 | 5.647 | 5.711 | 20,253,794 | +0.07(+1.30%) |
Mar 13, 2019 | 5.647 | 5.674 | 5.629 | 5.638 | 18,392,428 | -0.06(-0.97%) |
Mar 12, 2019 | 5.674 | 5.730 | 5.647 | 5.693 | 22,860,696 | +0.06(+0.98%) |
Mar 11, 2019 | 5.555 | 5.665 | 5.546 | 5.638 | 28,679,674 | +0.06(+1.15%) |
Mar 08, 2019 | 5.472 | 5.587 | 5.463 | 5.573 | 31,245,488 | +0.04(+0.66%) |
Mar 07, 2019 | 5.573 | 5.583 | 5.528 | 5.537 | 19,143,448 | -0.06(-1.15%) |
Mar 06, 2019 | 5.619 | 5.629 | 5.564 | 5.601 | 22,972,452 | -0.06(-0.97%) |
Mar 05, 2019 | 5.592 | 5.684 | 5.592 | 5.656 | 20,466,858 | +0.07(+1.32%) |
Mar 04, 2019 | 5.629 | 5.638 | 5.537 | 5.583 | 28,864,096 | -0.03(-0.49%) |