Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.053 | 5.239 | 4.946 | 4.989 | 20,707 | -0.06(-1.14%) |
May 30, 2019 | 5.009 | 5.490 | 4.859 | 5.047 | 139,617 | +0.06(+1.16%) |
May 29, 2019 | 5.033 | 5.033 | 4.910 | 4.989 | 8,313 | +0.07(+1.52%) |
May 28, 2019 | 5.128 | 5.128 | 4.867 | 4.914 | 35,028 | -0.23(-4.54%) |
May 24, 2019 | 5.247 | 5.251 | 4.954 | 5.148 | 6,565 | -0.10(-1.81%) |
May 23, 2019 | 5.413 | 5.481 | 5.156 | 5.243 | 30,263 | -0.10(-1.93%) |
May 22, 2019 | 5.342 | 5.500 | 5.326 | 5.346 | 62,168 | +0.07(+1.28%) |
May 21, 2019 | 5.144 | 5.326 | 5.045 | 5.279 | 86,105 | +0.25(+4.88%) |
May 20, 2019 | 5.108 | 5.108 | 5.029 | 5.033 | 40,190 | -0.10(-2.00%) |
May 17, 2019 | 5.001 | 5.136 | 5.001 | 5.136 | 75,506 | +0.17(+3.51%) |
May 16, 2019 | 4.978 | 4.978 | 4.962 | 4.962 | 3,863 | -0.07(-1.34%) |
May 15, 2019 | 4.986 | 5.029 | 4.930 | 5.029 | 6,909 | +0.08(+1.60%) |
May 14, 2019 | 4.926 | 4.954 | 4.843 | 4.950 | 35,427 | +0.06(+1.21%) |
May 13, 2019 | 4.641 | 4.930 | 4.641 | 4.890 | 19,742 | +0.06(+1.23%) |
May 10, 2019 | 4.752 | 4.831 | 4.521 | 4.831 | 22,980 | +0.25(+5.35%) |
May 09, 2019 | 4.435 | 4.756 | 4.415 | 4.586 | 60,953 | +0.21(+4.80%) |
May 08, 2019 | 4.455 | 4.455 | 4.331 | 4.376 | 2,406 | +0.02(+0.36%) |
May 07, 2019 | 4.435 | 4.442 | 4.356 | 4.360 | 3,058 | +0.02(+0.55%) |
May 06, 2019 | 4.348 | 4.453 | 4.296 | 4.336 | 10,750 | -0.05(-1.20%) |
May 03, 2019 | 4.383 | 4.389 | 4.376 | 4.389 | 1,767 | +0.01(+0.12%) |
May 01, 2019 | 4.384 | 4.384 | 4.384 | 0 | -0.08(-1.69%) | |
Apr 30, 2019 | 4.463 | 4.463 | 4.459 | 4.459 | 1,229 | +0.05(+1.08%) |
Apr 29, 2019 | 4.376 | 4.463 | 4.364 | 4.411 | 6,310 | -0.00(-0.09%) |
Apr 26, 2019 | 4.376 | 4.570 | 4.352 | 4.415 | 54,546 | +0.00(+0.04%) |
Apr 25, 2019 | 4.419 | 4.459 | 4.414 | 4.414 | 7,141 | +0.04(+0.86%) |
Apr 24, 2019 | 4.360 | 4.593 | 4.348 | 4.376 | 29,028 | -0.07(-1.47%) |
Apr 23, 2019 | 4.467 | 4.467 | 4.384 | 4.441 | 9,113 | -0.05(-1.01%) |
Apr 22, 2019 | 4.534 | 4.534 | 4.487 | 4.487 | 3,568 | +0.06(+1.30%) |
Apr 18, 2019 | 4.320 | 4.451 | 4.277 | 4.429 | 17,172 | +0.11(+2.61%) |
Apr 17, 2019 | 4.455 | 4.455 | 4.304 | 4.316 | 14,015 | -0.08(-1.80%) |
Apr 16, 2019 | 4.411 | 4.514 | 4.388 | 4.395 | 6,149 | +0.04(+0.91%) |
Apr 15, 2019 | 4.300 | 4.356 | 4.289 | 4.356 | 13,816 | -0.06(-1.43%) |
Apr 12, 2019 | 4.415 | 4.419 | 4.289 | 4.419 | 10,101 | +0.04(+0.81%) |
Apr 11, 2019 | 4.457 | 4.481 | 4.356 | 4.384 | 12,437 | -0.01(-0.26%) |
Apr 10, 2019 | 4.431 | 4.570 | 4.344 | 4.395 | 28,730 | +0.01(+0.18%) |
Apr 09, 2019 | 4.368 | 4.403 | 4.316 | 4.388 | 7,411 | -0.02(-0.36%) |
Apr 08, 2019 | 4.352 | 4.465 | 4.348 | 4.403 | 35,288 | -0.06(-1.33%) |
Apr 05, 2019 | 4.439 | 4.463 | 4.380 | 4.463 | 3,535 | +0.10(+2.18%) |
Apr 04, 2019 | 4.589 | 4.589 | 4.266 | 4.368 | 39,084 | -0.02(-0.36%) |
Apr 03, 2019 | 4.506 | 4.506 | 4.296 | 4.384 | 26,185 | -0.14(-3.06%) |
Apr 02, 2019 | 4.483 | 4.546 | 4.447 | 4.522 | 9,262 | +0.01(+0.24%) |
Apr 01, 2019 | 4.748 | 4.748 | 4.471 | 4.511 | 30,945 | -0.20(-4.26%) |
Mar 29, 2019 | 4.867 | 4.867 | 4.423 | 4.712 | 69,193 | +0.01(+0.25%) |
Mar 28, 2019 | 4.578 | 4.751 | 4.562 | 4.700 | 12,300 | +0.14(+3.04%) |
Mar 27, 2019 | 4.380 | 4.711 | 4.380 | 4.562 | 52,723 | +0.04(+0.79%) |
Mar 26, 2019 | 4.764 | 4.867 | 4.356 | 4.526 | 68,491 | -0.26(-5.52%) |
Mar 25, 2019 | 4.764 | 4.881 | 4.764 | 4.790 | 7,252 | -0.10(-2.04%) |
Mar 22, 2019 | 4.890 | 4.890 | 4.890 | 196 | +0.00(+0.00%) | |
Mar 21, 2019 | 4.784 | 4.890 | 4.780 | 4.890 | 6,419 | +0.02(+0.45%) |
Mar 20, 2019 | 4.819 | 4.950 | 4.788 | 4.869 | 11,118 | +0.06(+1.26%) |
Mar 19, 2019 | 4.808 | 4.808 | 4.808 | 4.808 | 2,482 | -0.01(-0.15%) |
Mar 18, 2019 | 4.954 | 4.989 | 4.764 | 4.815 | 41,523 | -0.14(-2.80%) |
Mar 15, 2019 | 4.760 | 4.986 | 4.756 | 4.954 | 19,444 | +0.18(+3.82%) |
Mar 14, 2019 | 4.795 | 4.811 | 4.683 | 4.772 | 10,454 | -0.04(-0.78%) |
Mar 13, 2019 | 4.796 | 4.810 | 4.791 | 4.809 | 2,608 | -0.02(-0.45%) |
Mar 12, 2019 | 4.817 | 4.867 | 4.817 | 4.831 | 15,023 | -0.04(-0.81%) |
Mar 11, 2019 | 4.863 | 4.871 | 4.764 | 4.871 | 4,371 | -0.12(-2.38%) |
Mar 08, 2019 | 4.989 | 4.989 | 4.989 | 179 | +0.00(+0.00%) | |
Mar 07, 2019 | 4.989 | 4.989 | 4.989 | 325 | +0.00(+0.00%) | |
Mar 06, 2019 | 4.986 | 4.989 | 4.890 | 4.989 | 8,055 | -0.06(-1.10%) |
Mar 05, 2019 | 4.925 | 5.045 | 4.925 | 5.045 | 3,058 | +0.04(+0.75%) |
Mar 04, 2019 | 4.972 | 5.045 | 4.930 | 5.007 | 7,323 | +0.02(+0.44%) |