Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.275 | 4.365 | 4.275 | 4.320 | 78,259 | +0.01(+0.35%) |
May 30, 2019 | 4.388 | 4.388 | 4.253 | 4.305 | 114,552 | -0.05(-1.12%) |
May 29, 2019 | 4.272 | 4.354 | 4.235 | 4.354 | 154,271 | +0.07(+1.57%) |
May 28, 2019 | 4.458 | 4.473 | 4.257 | 4.287 | 169,969 | -0.19(-4.17%) |
May 24, 2019 | 4.309 | 4.481 | 4.264 | 4.473 | 76,723 | +0.21(+4.90%) |
May 23, 2019 | 4.317 | 4.361 | 4.063 | 4.264 | 388,828 | -0.15(-3.38%) |
May 22, 2019 | 4.600 | 4.639 | 4.309 | 4.414 | 221,678 | -0.19(-4.21%) |
May 21, 2019 | 4.622 | 4.660 | 4.585 | 4.607 | 73,627 | -0.01(-0.32%) |
May 20, 2019 | 4.637 | 4.704 | 4.607 | 4.622 | 96,526 | +0.01(+0.32%) |
May 17, 2019 | 4.689 | 4.714 | 4.563 | 4.607 | 139,229 | -0.09(-1.90%) |
May 16, 2019 | 4.771 | 4.859 | 4.645 | 4.697 | 146,780 | -0.06(-1.25%) |
May 15, 2019 | 4.816 | 4.868 | 4.667 | 4.757 | 242,836 | -0.12(-2.45%) |
May 14, 2019 | 4.868 | 4.928 | 4.682 | 4.876 | 133,008 | +0.01(+0.31%) |
May 13, 2019 | 4.883 | 4.973 | 4.831 | 4.861 | 145,329 | -0.10(-1.95%) |
May 10, 2019 | 4.906 | 4.995 | 4.866 | 4.958 | 50,031 | +0.08(+1.68%) |
May 09, 2019 | 4.868 | 4.906 | 4.697 | 4.876 | 100,793 | +0.03(+0.62%) |
May 08, 2019 | 4.846 | 4.885 | 4.786 | 4.846 | 70,776 | -0.04(-0.91%) |
May 07, 2019 | 4.921 | 4.921 | 4.779 | 4.891 | 68,037 | -0.02(-0.46%) |
May 06, 2019 | 4.891 | 4.935 | 4.855 | 4.913 | 58,122 | +0.01(+0.30%) |
May 03, 2019 | 4.697 | 4.965 | 4.678 | 4.898 | 84,905 | +0.24(+5.12%) |
May 02, 2019 | 4.846 | 4.899 | 4.548 | 4.660 | 228,762 | -0.19(-3.99%) |
May 01, 2019 | 4.861 | 4.956 | 4.846 | 4.853 | 95,308 | -0.01(-0.31%) |
Apr 30, 2019 | 5.062 | 5.062 | 4.846 | 4.868 | 171,219 | -0.21(-4.11%) |
Apr 29, 2019 | 5.129 | 5.129 | 5.017 | 5.077 | 116,985 | +0.01(+0.26%) |
Apr 26, 2019 | 5.094 | 5.112 | 5.019 | 5.064 | 86,201 | -0.04(-0.87%) |
Apr 25, 2019 | 5.153 | 5.198 | 5.019 | 5.109 | 112,465 | -0.08(-1.58%) |
Apr 24, 2019 | 5.257 | 5.275 | 5.123 | 5.190 | 86,887 | -0.05(-0.99%) |
Apr 23, 2019 | 5.116 | 5.280 | 5.042 | 5.242 | 156,321 | +0.12(+2.32%) |
Apr 22, 2019 | 5.161 | 5.257 | 5.071 | 5.123 | 167,194 | -0.01(-0.15%) |
Apr 18, 2019 | 5.384 | 5.391 | 5.123 | 5.131 | 192,440 | -0.25(-4.70%) |
Apr 17, 2019 | 5.540 | 5.556 | 5.384 | 5.384 | 88,931 | -0.17(-3.08%) |
Apr 16, 2019 | 5.644 | 5.644 | 5.518 | 5.555 | 79,231 | -0.09(-1.58%) |
Apr 15, 2019 | 5.651 | 5.689 | 5.629 | 5.644 | 78,509 | +0.02(+0.40%) |
Apr 12, 2019 | 5.592 | 5.674 | 5.551 | 5.622 | 77,998 | +0.01(+0.13%) |
Apr 11, 2019 | 5.666 | 5.696 | 5.555 | 5.614 | 70,829 | -0.07(-1.31%) |
Apr 10, 2019 | 5.689 | 5.733 | 5.622 | 5.689 | 70,948 | +0.06(+1.06%) |
Apr 09, 2019 | 5.562 | 5.659 | 5.503 | 5.629 | 148,782 | +0.04(+0.66%) |
Apr 08, 2019 | 5.584 | 5.642 | 5.564 | 5.592 | 200,156 | +0.00(+0.00%) |
Apr 05, 2019 | 5.555 | 5.607 | 5.480 | 5.592 | 84,049 | +0.01(+0.27%) |
Apr 04, 2019 | 5.584 | 5.614 | 5.525 | 5.577 | 67,409 | -0.05(-0.92%) |
Apr 03, 2019 | 5.629 | 5.629 | 5.570 | 5.629 | 110,800 | +0.05(+0.93%) |
Apr 02, 2019 | 5.570 | 5.607 | 5.510 | 5.577 | 102,962 | -0.01(-0.27%) |
Apr 01, 2019 | 5.599 | 5.615 | 5.547 | 5.592 | 101,688 | -0.01(-0.13%) |
Mar 29, 2019 | 5.599 | 5.637 | 5.488 | 5.599 | 184,774 | +0.02(+0.40%) |
Mar 28, 2019 | 5.584 | 5.644 | 5.406 | 5.577 | 173,705 | -0.03(-0.59%) |
Mar 27, 2019 | 5.558 | 5.629 | 5.543 | 5.610 | 88,069 | +0.03(+0.53%) |
Mar 26, 2019 | 5.603 | 5.654 | 5.491 | 5.580 | 91,976 | +0.04(+0.67%) |
Mar 25, 2019 | 5.595 | 5.617 | 5.499 | 5.543 | 78,894 | -0.04(-0.66%) |
Mar 22, 2019 | 5.662 | 5.677 | 5.462 | 5.580 | 172,044 | -0.16(-2.71%) |
Mar 21, 2019 | 5.632 | 5.758 | 5.573 | 5.736 | 195,841 | +0.10(+1.71%) |
Mar 20, 2019 | 5.558 | 5.669 | 5.558 | 5.640 | 76,239 | +0.03(+0.53%) |
Mar 19, 2019 | 5.721 | 5.721 | 5.484 | 5.610 | 107,180 | -0.10(-1.82%) |
Mar 18, 2019 | 5.603 | 5.751 | 5.601 | 5.714 | 81,971 | +0.07(+1.18%) |
Mar 15, 2019 | 5.580 | 5.647 | 5.558 | 5.647 | 108,219 | +0.08(+1.46%) |
Mar 14, 2019 | 5.662 | 5.662 | 5.543 | 5.566 | 90,726 | -0.08(-1.44%) |
Mar 13, 2019 | 5.729 | 5.780 | 5.529 | 5.647 | 183,360 | -0.04(-0.65%) |
Mar 12, 2019 | 5.610 | 5.721 | 5.595 | 5.684 | 212,442 | +0.01(+0.26%) |
Mar 11, 2019 | 5.743 | 5.752 | 5.606 | 5.669 | 74,402 | -0.01(-0.26%) |
Mar 08, 2019 | 5.647 | 5.692 | 5.454 | 5.684 | 121,308 | +0.03(+0.52%) |
Mar 07, 2019 | 5.780 | 5.780 | 5.588 | 5.654 | 83,172 | -0.13(-2.18%) |
Mar 06, 2019 | 5.958 | 5.958 | 5.780 | 5.780 | 81,009 | -0.18(-2.99%) |
Mar 05, 2019 | 5.936 | 6.002 | 5.871 | 5.958 | 87,630 | +0.02(+0.37%) |
Mar 04, 2019 | 5.929 | 5.981 | 5.892 | 5.936 | 105,129 | +0.03(+0.50%) |