Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.009 | 5.009 | 4.964 | 4.970 | 1,272,621 | -0.06(-1.27%) |
May 30, 2019 | 5.034 | 5.073 | 5.021 | 5.034 | 984,308 | +0.02(+0.38%) |
May 29, 2019 | 5.060 | 5.079 | 5.009 | 5.015 | 1,452,057 | -0.07(-1.39%) |
May 28, 2019 | 5.130 | 5.156 | 5.085 | 5.085 | 969,321 | -0.04(-0.87%) |
May 24, 2019 | 5.137 | 5.156 | 5.118 | 5.130 | 906,650 | +0.01(+0.25%) |
May 23, 2019 | 5.143 | 5.150 | 5.098 | 5.118 | 1,028,952 | -0.06(-1.09%) |
May 22, 2019 | 5.180 | 5.206 | 5.162 | 5.174 | 761,724 | -0.01(-0.25%) |
May 21, 2019 | 5.193 | 5.212 | 5.180 | 5.187 | 686,787 | +0.01(+0.25%) |
May 20, 2019 | 5.174 | 5.193 | 5.155 | 5.174 | 589,133 | -0.01(-0.25%) |
May 17, 2019 | 5.168 | 5.229 | 5.168 | 5.187 | 664,839 | -0.02(-0.37%) |
May 16, 2019 | 5.180 | 5.249 | 5.180 | 5.206 | 651,714 | +0.04(+0.86%) |
May 15, 2019 | 5.104 | 5.187 | 5.098 | 5.161 | 846,434 | +0.02(+0.37%) |
May 14, 2019 | 5.117 | 5.168 | 5.104 | 5.142 | 957,894 | +0.04(+0.87%) |
May 13, 2019 | 5.149 | 5.155 | 5.091 | 5.098 | 1,098,878 | -0.11(-2.20%) |
May 10, 2019 | 5.174 | 5.215 | 5.133 | 5.212 | 945,815 | +0.05(+0.99%) |
May 09, 2019 | 5.180 | 5.193 | 5.149 | 5.161 | 966,449 | -0.03(-0.61%) |
May 08, 2019 | 5.206 | 5.224 | 5.180 | 5.193 | 853,362 | +0.00(+0.00%) |
May 07, 2019 | 5.257 | 5.289 | 5.149 | 5.193 | 1,541,825 | -0.11(-2.04%) |
May 06, 2019 | 5.269 | 5.320 | 5.250 | 5.301 | 758,854 | -0.03(-0.60%) |
May 03, 2019 | 5.289 | 5.333 | 5.276 | 5.333 | 850,950 | +0.06(+1.21%) |
May 02, 2019 | 5.308 | 5.308 | 5.250 | 5.269 | 908,766 | -0.02(-0.36%) |
May 01, 2019 | 5.282 | 5.327 | 5.282 | 5.289 | 742,800 | +0.03(+0.48%) |
Apr 30, 2019 | 5.327 | 5.327 | 5.257 | 5.263 | 1,247,425 | -0.03(-0.60%) |
Apr 29, 2019 | 5.289 | 5.308 | 5.289 | 5.295 | 640,099 | +0.01(+0.24%) |
Apr 26, 2019 | 5.269 | 5.301 | 5.263 | 5.282 | 865,896 | +0.04(+0.85%) |
Apr 25, 2019 | 5.276 | 5.295 | 5.238 | 5.238 | 734,817 | -0.04(-0.72%) |
Apr 24, 2019 | 5.276 | 5.308 | 5.263 | 5.276 | 870,718 | -0.01(-0.12%) |
Apr 23, 2019 | 5.282 | 5.301 | 5.276 | 5.282 | 1,117,851 | +0.01(+0.12%) |
Apr 22, 2019 | 5.244 | 5.276 | 5.219 | 5.276 | 754,657 | +0.02(+0.38%) |
Apr 18, 2019 | 5.262 | 5.272 | 5.231 | 5.256 | 959,359 | +0.00(+0.00%) |
Apr 17, 2019 | 5.275 | 5.275 | 5.243 | 5.256 | 678,736 | -0.01(-0.24%) |
Apr 16, 2019 | 5.249 | 5.268 | 5.222 | 5.268 | 745,794 | +0.03(+0.60%) |
Apr 15, 2019 | 5.231 | 5.249 | 5.218 | 5.237 | 850,717 | +0.03(+0.48%) |
Apr 12, 2019 | 5.237 | 5.256 | 5.212 | 5.212 | 951,117 | +0.00(+0.00%) |
Apr 11, 2019 | 5.218 | 5.231 | 5.201 | 5.212 | 854,519 | -0.01(-0.12%) |
Apr 10, 2019 | 5.161 | 5.224 | 5.161 | 5.218 | 808,042 | +0.06(+1.22%) |
Apr 09, 2019 | 5.174 | 5.199 | 5.155 | 5.155 | 897,529 | -0.03(-0.49%) |
Apr 08, 2019 | 5.142 | 5.193 | 5.138 | 5.180 | 968,582 | +0.04(+0.86%) |
Apr 05, 2019 | 5.186 | 5.205 | 5.130 | 5.136 | 1,393,631 | -0.04(-0.73%) |
Apr 04, 2019 | 5.167 | 5.193 | 5.167 | 5.174 | 821,537 | +0.01(+0.12%) |
Apr 03, 2019 | 5.167 | 5.205 | 5.151 | 5.167 | 1,368,327 | +0.01(+0.12%) |
Apr 02, 2019 | 5.142 | 5.161 | 5.123 | 5.161 | 820,413 | +0.03(+0.49%) |
Apr 01, 2019 | 5.148 | 5.186 | 5.136 | 5.136 | 1,445,265 | +0.00(+0.00%) |
Mar 29, 2019 | 5.117 | 5.136 | 5.092 | 5.136 | 1,972,923 | +0.04(+0.74%) |
Mar 28, 2019 | 5.054 | 5.104 | 5.048 | 5.098 | 1,121,900 | +0.06(+1.13%) |
Mar 27, 2019 | 5.041 | 5.073 | 5.022 | 5.041 | 1,193,970 | -0.01(-0.13%) |
Mar 26, 2019 | 5.035 | 5.060 | 5.010 | 5.048 | 812,423 | +0.06(+1.14%) |
Mar 25, 2019 | 5.035 | 5.054 | 4.991 | 4.991 | 1,412,252 | -0.06(-1.25%) |
Mar 22, 2019 | 5.123 | 5.127 | 5.041 | 5.054 | 1,337,999 | -0.08(-1.48%) |
Mar 21, 2019 | 5.073 | 5.136 | 5.060 | 5.130 | 952,292 | +0.05(+0.99%) |
Mar 20, 2019 | 5.092 | 5.098 | 5.041 | 5.079 | 1,042,967 | -0.01(-0.23%) |
Mar 19, 2019 | 5.128 | 5.135 | 5.084 | 5.091 | 1,091,569 | -0.01(-0.25%) |
Mar 18, 2019 | 5.047 | 5.109 | 5.047 | 5.103 | 1,084,127 | +0.04(+0.87%) |
Mar 15, 2019 | 5.022 | 5.066 | 5.009 | 5.059 | 1,173,500 | +0.04(+0.75%) |
Mar 14, 2019 | 5.009 | 5.022 | 4.997 | 5.022 | 789,432 | +0.01(+0.25%) |
Mar 13, 2019 | 4.978 | 5.009 | 4.965 | 5.009 | 1,201,994 | +0.03(+0.50%) |
Mar 12, 2019 | 4.984 | 4.997 | 4.965 | 4.984 | 862,612 | +0.01(+0.25%) |
Mar 11, 2019 | 4.928 | 4.984 | 4.922 | 4.972 | 855,936 | +0.05(+1.02%) |
Mar 08, 2019 | 4.903 | 4.922 | 4.865 | 4.922 | 1,161,362 | +0.00(+0.00%) |
Mar 07, 2019 | 4.972 | 4.972 | 4.906 | 4.922 | 2,141,422 | -0.06(-1.13%) |
Mar 06, 2019 | 4.984 | 4.990 | 4.953 | 4.978 | 1,170,975 | -0.01(-0.25%) |
Mar 05, 2019 | 4.990 | 4.997 | 4.959 | 4.990 | 925,252 | +0.00(+0.00%) |
Mar 04, 2019 | 4.990 | 5.009 | 4.959 | 4.990 | 1,023,078 | +0.01(+0.25%) |