Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.104 | 5.155 | 5.067 | 5.096 | 178,678 | -0.04(-0.71%) |
May 30, 2019 | 5.104 | 5.184 | 5.104 | 5.133 | 89,844 | +0.02(+0.43%) |
May 29, 2019 | 5.008 | 5.126 | 4.964 | 5.111 | 226,021 | +0.08(+1.60%) |
May 28, 2019 | 5.250 | 5.250 | 5.016 | 5.030 | 272,109 | -0.18(-3.51%) |
May 24, 2019 | 5.096 | 5.257 | 5.082 | 5.213 | 84,536 | +0.13(+2.59%) |
May 23, 2019 | 5.221 | 5.221 | 5.074 | 5.082 | 114,210 | -0.17(-3.21%) |
May 22, 2019 | 5.213 | 5.331 | 5.213 | 5.250 | 144,248 | +0.04(+0.70%) |
May 21, 2019 | 5.140 | 5.287 | 5.133 | 5.213 | 195,748 | +0.08(+1.57%) |
May 20, 2019 | 5.104 | 5.213 | 5.082 | 5.133 | 114,576 | -0.01(-0.14%) |
May 17, 2019 | 5.177 | 5.250 | 5.082 | 5.140 | 251,972 | -0.06(-1.13%) |
May 16, 2019 | 5.287 | 5.309 | 5.191 | 5.199 | 99,748 | -0.08(-1.53%) |
May 15, 2019 | 5.323 | 5.345 | 5.243 | 5.279 | 189,873 | -0.09(-1.64%) |
May 14, 2019 | 5.418 | 5.426 | 5.353 | 5.367 | 146,004 | -0.06(-1.08%) |
May 13, 2019 | 5.572 | 5.572 | 5.389 | 5.426 | 151,220 | -0.13(-2.37%) |
May 10, 2019 | 5.587 | 5.631 | 5.536 | 5.558 | 74,294 | -0.04(-0.78%) |
May 09, 2019 | 5.616 | 5.638 | 5.462 | 5.602 | 63,073 | -0.05(-0.91%) |
May 08, 2019 | 5.667 | 5.697 | 5.616 | 5.653 | 124,076 | +0.00(+0.00%) |
May 07, 2019 | 5.631 | 5.660 | 5.514 | 5.653 | 72,920 | -0.04(-0.64%) |
May 06, 2019 | 5.704 | 5.755 | 5.580 | 5.689 | 105,676 | -0.06(-1.02%) |
May 03, 2019 | 5.733 | 5.814 | 5.733 | 5.748 | 196,114 | +0.01(+0.26%) |
May 02, 2019 | 5.726 | 5.807 | 5.627 | 5.733 | 262,541 | -0.03(-0.51%) |
May 01, 2019 | 5.733 | 5.807 | 5.653 | 5.763 | 86,565 | +0.01(+0.13%) |
Apr 30, 2019 | 5.858 | 5.858 | 5.704 | 5.755 | 332,234 | -0.09(-1.50%) |
Apr 29, 2019 | 5.865 | 5.886 | 5.792 | 5.843 | 188,231 | +0.00(+0.00%) |
Apr 26, 2019 | 5.850 | 5.894 | 5.821 | 5.843 | 95,144 | -0.01(-0.12%) |
Apr 25, 2019 | 5.872 | 5.908 | 5.835 | 5.850 | 96,541 | -0.03(-0.50%) |
Apr 24, 2019 | 6.018 | 6.025 | 5.857 | 5.879 | 50,111 | -0.13(-2.18%) |
Apr 23, 2019 | 6.010 | 6.032 | 5.974 | 6.010 | 189,366 | +0.01(+0.24%) |
Apr 22, 2019 | 6.025 | 6.047 | 5.967 | 5.996 | 132,980 | -0.01(-0.24%) |
Apr 18, 2019 | 6.061 | 6.134 | 5.981 | 6.010 | 174,385 | -0.07(-1.08%) |
Apr 17, 2019 | 6.018 | 6.091 | 5.959 | 6.076 | 260,326 | +0.08(+1.34%) |
Apr 16, 2019 | 6.032 | 6.032 | 5.916 | 5.996 | 139,647 | -0.03(-0.48%) |
Apr 15, 2019 | 6.098 | 6.098 | 6.010 | 6.025 | 185,294 | -0.06(-0.96%) |
Apr 12, 2019 | 6.134 | 6.200 | 6.054 | 6.083 | 111,870 | -0.04(-0.71%) |
Apr 11, 2019 | 6.149 | 6.156 | 6.018 | 6.127 | 179,037 | -0.01(-0.24%) |
Apr 10, 2019 | 6.156 | 6.207 | 6.127 | 6.142 | 83,890 | -0.02(-0.36%) |
Apr 09, 2019 | 5.952 | 6.200 | 5.952 | 6.164 | 366,876 | +0.21(+3.55%) |
Apr 08, 2019 | 5.813 | 5.967 | 5.762 | 5.952 | 282,895 | +0.13(+2.26%) |
Apr 05, 2019 | 5.792 | 5.857 | 5.770 | 5.821 | 415,125 | +0.06(+1.01%) |
Apr 04, 2019 | 5.675 | 5.770 | 5.675 | 5.762 | 324,963 | +0.07(+1.28%) |
Apr 03, 2019 | 5.660 | 5.770 | 5.653 | 5.689 | 125,613 | +0.01(+0.26%) |
Apr 02, 2019 | 5.682 | 5.719 | 5.646 | 5.675 | 235,701 | -0.01(-0.10%) |
Apr 01, 2019 | 5.659 | 5.737 | 5.644 | 5.681 | 209,484 | +0.02(+0.39%) |
Mar 29, 2019 | 5.594 | 5.666 | 5.506 | 5.659 | 261,137 | +0.09(+1.70%) |
Mar 28, 2019 | 5.637 | 5.637 | 5.492 | 5.564 | 288,598 | +0.00(+0.00%) |
Mar 27, 2019 | 5.572 | 5.652 | 5.550 | 5.564 | 223,269 | -0.02(-0.39%) |
Mar 26, 2019 | 5.594 | 5.601 | 5.499 | 5.586 | 226,090 | +0.03(+0.52%) |
Mar 25, 2019 | 5.630 | 5.732 | 5.492 | 5.557 | 80,410 | -0.07(-1.29%) |
Mar 22, 2019 | 5.681 | 5.703 | 5.550 | 5.630 | 133,803 | -0.04(-0.77%) |
Mar 21, 2019 | 5.761 | 5.804 | 5.659 | 5.673 | 167,241 | -0.05(-0.89%) |
Mar 20, 2019 | 5.732 | 5.746 | 5.630 | 5.724 | 119,901 | +0.00(+0.00%) |
Mar 19, 2019 | 5.703 | 5.833 | 5.703 | 5.724 | 320,536 | +0.06(+1.03%) |
Mar 18, 2019 | 5.528 | 5.703 | 5.521 | 5.666 | 294,722 | +0.10(+1.83%) |
Mar 15, 2019 | 5.543 | 5.666 | 5.543 | 5.564 | 180,745 | +0.02(+0.39%) |
Mar 14, 2019 | 5.470 | 5.572 | 5.463 | 5.543 | 187,043 | +0.06(+1.06%) |
Mar 13, 2019 | 5.557 | 5.615 | 5.470 | 5.485 | 221,236 | -0.07(-1.18%) |
Mar 12, 2019 | 5.470 | 5.579 | 5.470 | 5.550 | 115,996 | +0.08(+1.46%) |
Mar 11, 2019 | 5.506 | 5.535 | 5.463 | 5.470 | 86,717 | -0.01(-0.13%) |
Mar 08, 2019 | 5.456 | 5.499 | 5.426 | 5.477 | 105,308 | -0.02(-0.40%) |
Mar 07, 2019 | 5.564 | 5.572 | 5.456 | 5.499 | 126,205 | -0.08(-1.43%) |
Mar 06, 2019 | 5.543 | 5.601 | 5.497 | 5.579 | 301,040 | +0.11(+1.99%) |
Mar 05, 2019 | 5.477 | 5.499 | 5.463 | 5.470 | 46,980 | -0.01(-0.26%) |
Mar 04, 2019 | 5.521 | 5.528 | 5.470 | 5.485 | 73,699 | -0.04(-0.66%) |