Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.165 | 4.311 | 4.057 | 4.292 | 1,967,856 | +0.08(+1.86%) |
May 30, 2019 | 4.429 | 4.497 | 4.204 | 4.214 | 1,706,414 | -0.20(-4.43%) |
May 29, 2019 | 4.575 | 4.575 | 4.253 | 4.409 | 1,691,578 | -0.19(-4.04%) |
May 28, 2019 | 4.595 | 4.663 | 4.556 | 4.595 | 786,421 | +0.00(+0.00%) |
May 24, 2019 | 4.634 | 4.673 | 4.546 | 4.595 | 772,392 | -0.01(-0.21%) |
May 23, 2019 | 4.722 | 4.790 | 4.565 | 4.605 | 1,034,124 | -0.17(-3.48%) |
May 22, 2019 | 4.878 | 4.898 | 4.741 | 4.771 | 741,515 | -0.11(-2.20%) |
May 21, 2019 | 4.751 | 4.937 | 4.702 | 4.878 | 901,839 | +0.16(+3.31%) |
May 20, 2019 | 4.829 | 4.878 | 4.580 | 4.722 | 1,174,478 | -0.16(-3.21%) |
May 17, 2019 | 4.966 | 5.054 | 4.805 | 4.878 | 1,403,010 | -0.13(-2.54%) |
May 16, 2019 | 5.113 | 5.142 | 4.976 | 5.005 | 904,824 | -0.10(-1.92%) |
May 15, 2019 | 5.035 | 5.123 | 4.971 | 5.103 | 868,809 | +0.01(+0.19%) |
May 14, 2019 | 5.044 | 5.176 | 5.025 | 5.093 | 1,098,556 | +0.08(+1.56%) |
May 13, 2019 | 4.966 | 5.054 | 4.839 | 5.015 | 1,219,622 | -0.04(-0.77%) |
May 10, 2019 | 5.044 | 5.064 | 4.898 | 5.054 | 835,607 | -0.01(-0.19%) |
May 09, 2019 | 4.966 | 5.113 | 4.929 | 5.064 | 938,245 | +0.04(+0.78%) |
May 08, 2019 | 4.966 | 5.142 | 4.888 | 5.025 | 1,102,420 | +0.05(+0.98%) |
May 07, 2019 | 4.937 | 5.044 | 4.937 | 4.976 | 865,346 | -0.03(-0.59%) |
May 06, 2019 | 4.898 | 5.044 | 4.839 | 5.005 | 1,100,876 | +0.02(+0.39%) |
May 03, 2019 | 4.722 | 5.044 | 4.688 | 4.986 | 1,713,870 | +0.32(+6.92%) |
May 02, 2019 | 4.683 | 4.732 | 4.546 | 4.663 | 965,946 | -0.02(-0.42%) |
May 01, 2019 | 4.917 | 4.917 | 4.649 | 4.683 | 2,024,375 | -0.23(-4.77%) |
Apr 30, 2019 | 4.898 | 4.956 | 4.761 | 4.917 | 1,362,304 | +0.03(+0.60%) |
Apr 29, 2019 | 4.917 | 4.976 | 4.878 | 4.888 | 809,034 | -0.02(-0.40%) |
Apr 26, 2019 | 4.800 | 4.947 | 4.732 | 4.908 | 1,188,815 | +0.09(+1.83%) |
Apr 25, 2019 | 4.810 | 4.888 | 4.741 | 4.820 | 677,658 | -0.02(-0.40%) |
Apr 24, 2019 | 4.644 | 4.898 | 4.644 | 4.839 | 1,218,241 | +0.21(+4.43%) |
Apr 23, 2019 | 4.468 | 4.649 | 4.419 | 4.634 | 1,448,753 | +0.18(+3.95%) |
Apr 22, 2019 | 4.702 | 4.781 | 4.429 | 4.458 | 1,421,761 | -0.22(-4.80%) |
Apr 18, 2019 | 4.673 | 4.741 | 4.517 | 4.683 | 1,540,181 | +0.01(+0.21%) |
Apr 17, 2019 | 4.829 | 4.831 | 4.624 | 4.673 | 1,951,958 | -0.15(-3.04%) |
Apr 16, 2019 | 4.966 | 4.996 | 4.800 | 4.820 | 1,399,675 | -0.15(-2.95%) |
Apr 15, 2019 | 4.976 | 5.035 | 4.829 | 4.966 | 1,939,732 | -0.02(-0.39%) |
Apr 12, 2019 | 5.142 | 5.158 | 4.952 | 4.986 | 1,790,690 | -0.15(-2.86%) |
Apr 11, 2019 | 5.230 | 5.235 | 5.108 | 5.132 | 1,066,371 | -0.08(-1.50%) |
Apr 10, 2019 | 5.162 | 5.250 | 5.118 | 5.211 | 759,650 | +0.03(+0.57%) |
Apr 09, 2019 | 5.201 | 5.230 | 5.123 | 5.181 | 1,164,374 | -0.03(-0.56%) |
Apr 08, 2019 | 5.328 | 5.367 | 5.142 | 5.211 | 1,419,049 | -0.16(-2.91%) |
Apr 05, 2019 | 5.475 | 5.514 | 5.338 | 5.367 | 1,336,829 | -0.13(-2.31%) |
Apr 04, 2019 | 5.416 | 5.504 | 5.322 | 5.494 | 1,125,868 | +0.10(+1.81%) |
Apr 03, 2019 | 5.387 | 5.492 | 5.349 | 5.396 | 1,799,955 | +0.06(+1.07%) |
Apr 02, 2019 | 5.225 | 5.406 | 5.168 | 5.339 | 1,923,132 | +0.10(+2.00%) |
Apr 01, 2019 | 5.187 | 5.320 | 5.168 | 5.235 | 1,664,229 | +0.07(+1.29%) |
Mar 29, 2019 | 5.292 | 5.358 | 5.139 | 5.168 | 2,102,129 | -0.11(-2.16%) |
Mar 28, 2019 | 5.387 | 5.434 | 5.225 | 5.282 | 1,058,023 | -0.06(-1.07%) |
Mar 27, 2019 | 5.244 | 5.401 | 5.188 | 5.339 | 978,789 | +0.10(+2.00%) |
Mar 26, 2019 | 5.235 | 5.463 | 5.192 | 5.235 | 903,904 | +0.04(+0.73%) |
Mar 25, 2019 | 5.130 | 5.258 | 5.063 | 5.197 | 1,062,478 | +0.06(+1.11%) |
Mar 22, 2019 | 5.273 | 5.368 | 5.101 | 5.139 | 1,287,629 | -0.16(-3.05%) |
Mar 21, 2019 | 5.273 | 5.339 | 5.178 | 5.301 | 2,491,262 | +0.00(+0.00%) |
Mar 20, 2019 | 5.282 | 5.454 | 5.120 | 5.301 | 2,391,484 | +0.01(+0.18%) |
Mar 19, 2019 | 5.158 | 5.501 | 5.097 | 5.292 | 3,251,910 | +0.14(+2.77%) |
Mar 18, 2019 | 5.016 | 5.168 | 4.902 | 5.149 | 1,830,330 | +0.15(+3.05%) |
Mar 15, 2019 | 5.254 | 5.258 | 4.921 | 4.997 | 3,714,003 | -0.24(-4.55%) |
Mar 14, 2019 | 5.244 | 5.377 | 5.216 | 5.235 | 1,702,011 | -0.03(-0.54%) |
Mar 13, 2019 | 5.120 | 5.387 | 5.120 | 5.263 | 2,512,039 | +0.14(+2.79%) |
Mar 12, 2019 | 5.035 | 5.149 | 4.982 | 5.120 | 1,650,160 | +0.07(+1.32%) |
Mar 11, 2019 | 5.063 | 5.139 | 4.825 | 5.054 | 3,725,131 | -0.01(-0.19%) |
Mar 08, 2019 | 4.921 | 5.149 | 4.854 | 5.063 | 2,692,831 | +0.20(+4.11%) |
Mar 07, 2019 | 4.940 | 4.949 | 4.597 | 4.863 | 8,399,599 | -0.70(-12.65%) |
Mar 06, 2019 | 6.129 | 6.129 | 5.501 | 5.568 | 2,120,287 | -0.53(-8.74%) |
Mar 05, 2019 | 6.082 | 6.177 | 6.015 | 6.101 | 952,138 | +0.04(+0.63%) |
Mar 04, 2019 | 6.072 | 6.120 | 5.996 | 6.063 | 812,912 | -0.01(-0.16%) |