Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.420 | 5.467 | 5.398 | 5.451 | 58,751 | +0.02(+0.28%) |
May 30, 2019 | 5.474 | 5.513 | 5.436 | 5.436 | 93,663 | -0.05(-0.84%) |
May 29, 2019 | 5.397 | 5.490 | 5.397 | 5.482 | 196,071 | +0.08(+1.43%) |
May 28, 2019 | 5.428 | 5.467 | 5.397 | 5.405 | 94,974 | -0.05(-0.99%) |
May 24, 2019 | 5.474 | 5.474 | 5.405 | 5.459 | 92,990 | +0.00(+0.00%) |
May 23, 2019 | 5.474 | 5.478 | 5.413 | 5.459 | 92,369 | -0.03(-0.56%) |
May 22, 2019 | 5.444 | 5.490 | 5.397 | 5.490 | 95,156 | +0.03(+0.57%) |
May 21, 2019 | 5.467 | 5.498 | 5.413 | 5.459 | 145,945 | -0.02(-0.42%) |
May 20, 2019 | 5.498 | 5.498 | 5.451 | 5.482 | 108,205 | +0.01(+0.14%) |
May 17, 2019 | 5.467 | 5.498 | 5.436 | 5.474 | 101,679 | +0.03(+0.57%) |
May 16, 2019 | 5.498 | 5.513 | 5.420 | 5.444 | 102,324 | -0.06(-1.12%) |
May 15, 2019 | 5.397 | 5.505 | 5.397 | 5.505 | 100,062 | +0.10(+1.85%) |
May 14, 2019 | 5.390 | 5.436 | 5.374 | 5.405 | 168,870 | +0.02(+0.29%) |
May 13, 2019 | 5.428 | 5.436 | 5.374 | 5.390 | 129,635 | -0.06(-1.13%) |
May 10, 2019 | 5.328 | 5.474 | 5.328 | 5.451 | 212,048 | +0.18(+3.36%) |
May 09, 2019 | 5.151 | 5.282 | 5.142 | 5.274 | 96,095 | +0.12(+2.40%) |
May 08, 2019 | 5.305 | 5.374 | 5.151 | 5.151 | 340,695 | -0.16(-3.05%) |
May 07, 2019 | 5.397 | 5.397 | 5.289 | 5.313 | 90,303 | -0.08(-1.57%) |
May 06, 2019 | 5.536 | 5.536 | 5.382 | 5.397 | 206,169 | -0.15(-2.78%) |
May 03, 2019 | 5.482 | 5.552 | 5.458 | 5.552 | 89,488 | +0.11(+1.98%) |
May 02, 2019 | 5.428 | 5.521 | 5.413 | 5.444 | 198,586 | -0.08(-1.53%) |
May 01, 2019 | 5.505 | 5.544 | 5.459 | 5.528 | 488,444 | +0.06(+1.13%) |
Apr 30, 2019 | 5.428 | 5.582 | 5.401 | 5.467 | 619,125 | +0.06(+1.14%) |
Apr 29, 2019 | 5.320 | 5.413 | 5.305 | 5.405 | 347,231 | +0.08(+1.59%) |
Apr 26, 2019 | 5.243 | 5.320 | 5.228 | 5.320 | 230,076 | +0.09(+1.77%) |
Apr 25, 2019 | 5.228 | 5.235 | 5.205 | 5.228 | 42,055 | +0.00(+0.00%) |
Apr 24, 2019 | 5.228 | 5.243 | 5.205 | 5.228 | 54,031 | +0.00(+0.00%) |
Apr 23, 2019 | 5.205 | 5.243 | 5.205 | 5.228 | 53,483 | -0.01(-0.15%) |
Apr 22, 2019 | 5.235 | 5.235 | 5.189 | 5.235 | 88,190 | +0.03(+0.59%) |
Apr 18, 2019 | 5.228 | 5.251 | 5.174 | 5.205 | 94,805 | -0.04(-0.74%) |
Apr 17, 2019 | 5.259 | 5.266 | 5.205 | 5.243 | 86,897 | -0.02(-0.44%) |
Apr 16, 2019 | 5.274 | 5.274 | 5.220 | 5.266 | 129,646 | +0.00(+0.00%) |
Apr 15, 2019 | 5.259 | 5.269 | 5.220 | 5.266 | 66,364 | +0.02(+0.44%) |
Apr 12, 2019 | 5.289 | 5.289 | 5.228 | 5.243 | 85,727 | -0.04(-0.73%) |
Apr 11, 2019 | 5.289 | 5.297 | 5.266 | 5.282 | 76,381 | -0.02(-0.29%) |
Apr 10, 2019 | 5.266 | 5.297 | 5.259 | 5.297 | 47,356 | +0.05(+0.88%) |
Apr 09, 2019 | 5.259 | 5.282 | 5.212 | 5.251 | 119,176 | -0.02(-0.29%) |
Apr 08, 2019 | 5.251 | 5.274 | 5.226 | 5.266 | 127,058 | +0.02(+0.29%) |
Apr 05, 2019 | 5.205 | 5.259 | 5.166 | 5.251 | 79,502 | +0.05(+1.04%) |
Apr 04, 2019 | 5.228 | 5.259 | 5.197 | 5.197 | 110,424 | -0.05(-0.88%) |
Apr 03, 2019 | 5.197 | 5.243 | 5.158 | 5.243 | 104,948 | +0.05(+0.89%) |
Apr 02, 2019 | 5.251 | 5.259 | 5.181 | 5.197 | 119,500 | -0.05(-1.03%) |
Apr 01, 2019 | 5.289 | 5.289 | 5.251 | 5.251 | 212,972 | -0.05(-0.87%) |
Mar 29, 2019 | 5.266 | 5.297 | 5.262 | 5.297 | 124,505 | +0.02(+0.44%) |
Mar 28, 2019 | 5.220 | 5.274 | 5.205 | 5.274 | 134,970 | +0.07(+1.41%) |
Mar 27, 2019 | 5.140 | 5.201 | 5.125 | 5.201 | 136,818 | +0.06(+1.18%) |
Mar 26, 2019 | 5.170 | 5.186 | 5.117 | 5.140 | 339,961 | -0.04(-0.73%) |
Mar 25, 2019 | 5.148 | 5.201 | 5.125 | 5.178 | 226,502 | +0.03(+0.59%) |
Mar 22, 2019 | 5.155 | 5.163 | 5.110 | 5.148 | 191,276 | +0.00(+0.00%) |
Mar 21, 2019 | 5.133 | 5.193 | 5.133 | 5.148 | 63,298 | +0.02(+0.29%) |
Mar 20, 2019 | 5.148 | 5.170 | 5.110 | 5.133 | 91,316 | -0.05(-1.02%) |
Mar 19, 2019 | 5.170 | 5.192 | 5.124 | 5.186 | 175,576 | +0.03(+0.59%) |
Mar 18, 2019 | 5.072 | 5.178 | 5.072 | 5.155 | 162,769 | +0.10(+1.95%) |
Mar 15, 2019 | 5.163 | 5.178 | 5.042 | 5.057 | 318,750 | -0.13(-2.48%) |
Mar 14, 2019 | 5.117 | 5.186 | 5.110 | 5.186 | 121,258 | +0.10(+1.93%) |
Mar 13, 2019 | 5.057 | 5.117 | 5.057 | 5.087 | 92,232 | +0.02(+0.45%) |
Mar 12, 2019 | 5.148 | 5.155 | 5.034 | 5.064 | 131,807 | -0.08(-1.62%) |
Mar 11, 2019 | 5.110 | 5.170 | 5.072 | 5.148 | 168,076 | +0.05(+0.89%) |
Mar 08, 2019 | 5.080 | 5.110 | 5.072 | 5.102 | 101,186 | +0.02(+0.45%) |
Mar 07, 2019 | 5.117 | 5.145 | 5.072 | 5.080 | 117,434 | -0.05(-1.03%) |
Mar 06, 2019 | 5.201 | 5.201 | 5.087 | 5.133 | 137,207 | -0.05(-0.88%) |
Mar 05, 2019 | 5.193 | 5.216 | 5.178 | 5.178 | 176,571 | -0.02(-0.29%) |
Mar 04, 2019 | 5.117 | 5.193 | 5.110 | 5.193 | 464,624 | +0.08(+1.63%) |