Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.910 | 4.990 | 4.701 | 4.880 | 41,100 | -0.09(-1.81%) |
May 30, 2019 | 4.510 | 5.150 | 4.510 | 4.970 | 110,016 | +0.48(+10.69%) |
May 29, 2019 | 4.910 | 4.910 | 4.440 | 4.490 | 263,449 | -0.47(-9.48%) |
May 28, 2019 | 4.960 | 5.000 | 4.850 | 4.960 | 38,557 | -0.02(-0.40%) |
May 24, 2019 | 5.060 | 5.070 | 4.910 | 4.980 | 65,600 | -0.06(-1.19%) |
May 23, 2019 | 5.170 | 5.170 | 4.990 | 5.040 | 43,407 | -0.16(-3.08%) |
May 22, 2019 | 5.240 | 5.350 | 5.150 | 5.200 | 17,681 | -0.10(-1.89%) |
May 21, 2019 | 5.330 | 5.470 | 5.290 | 5.300 | 70,282 | -0.01(-0.19%) |
May 20, 2019 | 5.280 | 5.430 | 5.140 | 5.310 | 41,691 | -0.06(-1.12%) |
May 17, 2019 | 5.280 | 5.430 | 5.210 | 5.370 | 52,100 | +0.11(+2.09%) |
May 16, 2019 | 5.490 | 5.490 | 4.800 | 5.260 | 92,675 | -0.23(-4.19%) |
May 15, 2019 | 5.270 | 5.540 | 5.260 | 5.490 | 156,560 | +0.20(+3.78%) |
May 14, 2019 | 4.980 | 5.400 | 4.850 | 5.290 | 94,184 | +0.32(+6.44%) |
May 13, 2019 | 5.180 | 5.190 | 4.750 | 4.970 | 124,663 | -0.05(-1.00%) |
May 10, 2019 | 4.880 | 5.030 | 4.770 | 5.020 | 146,100 | +0.20(+4.15%) |
May 09, 2019 | 5.000 | 5.030 | 4.790 | 4.820 | 125,973 | -0.30(-5.86%) |
May 08, 2019 | 5.270 | 5.390 | 4.960 | 5.120 | 165,771 | -0.23(-4.30%) |
May 07, 2019 | 5.490 | 5.590 | 5.340 | 5.350 | 59,202 | -0.11(-2.01%) |
May 06, 2019 | 5.350 | 5.530 | 5.330 | 5.460 | 77,309 | -0.11(-1.97%) |
May 03, 2019 | 5.360 | 5.650 | 5.360 | 5.570 | 25,200 | +0.13(+2.39%) |
May 02, 2019 | 5.230 | 5.440 | 5.230 | 5.440 | 34,113 | +0.13(+2.45%) |
May 01, 2019 | 5.450 | 5.490 | 5.280 | 5.310 | 28,726 | -0.13(-2.39%) |
Apr 30, 2019 | 5.400 | 5.490 | 5.230 | 5.440 | 26,566 | -0.05(-0.91%) |
Apr 29, 2019 | 5.440 | 5.580 | 5.260 | 5.490 | 82,610 | +0.00(+0.00%) |
Apr 26, 2019 | 5.600 | 5.650 | 5.390 | 5.490 | 114,800 | -0.11(-1.96%) |
Apr 25, 2019 | 5.580 | 5.780 | 5.500 | 5.600 | 73,531 | -0.05(-0.88%) |
Apr 24, 2019 | 5.810 | 5.870 | 5.580 | 5.650 | 45,897 | -0.17(-2.92%) |
Apr 23, 2019 | 5.740 | 5.885 | 5.531 | 5.820 | 63,375 | +0.07(+1.22%) |
Apr 22, 2019 | 5.450 | 5.850 | 5.210 | 5.750 | 205,837 | +0.42(+7.88%) |
Apr 18, 2019 | 5.200 | 5.400 | 5.120 | 5.330 | 36,000 | +0.13(+2.50%) |
Apr 17, 2019 | 5.190 | 5.320 | 4.660 | 5.200 | 108,978 | +0.02(+0.39%) |
Apr 16, 2019 | 5.200 | 5.270 | 5.090 | 5.180 | 38,838 | +0.01(+0.19%) |
Apr 15, 2019 | 5.430 | 5.440 | 5.110 | 5.170 | 142,185 | -0.27(-4.96%) |
Apr 12, 2019 | 5.660 | 5.660 | 5.370 | 5.440 | 37,900 | -0.17(-3.03%) |
Apr 11, 2019 | 5.630 | 5.740 | 5.530 | 5.610 | 44,613 | -0.05(-0.88%) |
Apr 10, 2019 | 5.170 | 5.700 | 5.170 | 5.660 | 62,751 | +0.51(+9.90%) |
Apr 09, 2019 | 5.410 | 5.500 | 5.110 | 5.150 | 176,054 | -0.04(-0.77%) |
Apr 08, 2019 | 5.630 | 5.795 | 5.120 | 5.190 | 128,615 | -0.44(-7.82%) |
Apr 05, 2019 | 5.790 | 5.970 | 5.630 | 5.630 | 34,600 | -0.17(-2.93%) |
Apr 04, 2019 | 5.700 | 6.020 | 5.610 | 5.800 | 63,535 | +0.09(+1.58%) |
Apr 03, 2019 | 6.000 | 6.233 | 5.564 | 5.710 | 129,624 | -0.28(-4.67%) |
Apr 02, 2019 | 6.220 | 6.470 | 5.900 | 5.990 | 132,302 | -0.23(-3.70%) |
Apr 01, 2019 | 5.900 | 6.405 | 5.630 | 6.220 | 237,140 | +0.38(+6.51%) |
Mar 29, 2019 | 5.890 | 5.890 | 5.670 | 5.840 | 142,200 | +0.18(+3.18%) |
Mar 28, 2019 | 5.530 | 5.700 | 5.400 | 5.660 | 152,940 | +0.18(+3.28%) |
Mar 27, 2019 | 5.520 | 5.540 | 5.300 | 5.480 | 74,119 | -0.04(-0.72%) |
Mar 26, 2019 | 5.500 | 5.630 | 5.000 | 5.520 | 66,461 | +0.01(+0.18%) |
Mar 25, 2019 | 5.600 | 5.600 | 5.250 | 5.510 | 153,230 | -0.08(-1.43%) |
Mar 22, 2019 | 5.900 | 5.900 | 5.524 | 5.590 | 54,700 | -0.33(-5.57%) |
Mar 21, 2019 | 5.810 | 6.000 | 5.750 | 5.920 | 76,925 | +0.07(+1.20%) |
Mar 20, 2019 | 5.680 | 5.950 | 5.620 | 5.850 | 118,509 | +0.15(+2.63%) |
Mar 19, 2019 | 5.620 | 5.790 | 5.520 | 5.700 | 228,214 | +0.00(+0.00%) |
Mar 18, 2019 | 5.780 | 5.822 | 5.540 | 5.700 | 182,585 | +0.02(+0.35%) |
Mar 15, 2019 | 5.540 | 5.680 | 5.421 | 5.680 | 168,000 | +0.14(+2.53%) |
Mar 14, 2019 | 5.520 | 5.550 | 5.460 | 5.540 | 211,212 | +0.00(+0.00%) |
Mar 13, 2019 | 5.510 | 5.590 | 5.450 | 5.540 | 263,523 | +0.04(+0.73%) |
Mar 12, 2019 | 5.550 | 5.578 | 5.460 | 5.500 | 106,112 | -0.01(-0.18%) |
Mar 11, 2019 | 5.600 | 5.600 | 5.410 | 5.510 | 116,065 | +0.00(+0.00%) |
Mar 08, 2019 | 5.440 | 5.560 | 5.410 | 5.510 | 122,200 | -0.01(-0.18%) |
Mar 07, 2019 | 5.570 | 5.625 | 5.300 | 5.520 | 154,400 | -0.09(-1.60%) |
Mar 06, 2019 | 5.400 | 5.670 | 5.400 | 5.610 | 481,072 | +0.16(+2.94%) |
Mar 05, 2019 | 6.820 | 6.870 | 5.400 | 5.450 | 346,339 | -1.38(-20.20%) |
Mar 04, 2019 | 6.180 | 6.830 | 6.070 | 6.830 | 47,091 | +0.65(+10.52%) |