Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.821 | 4.936 | 4.352 | 4.906 | 72,178 | -0.01(-0.16%) |
May 30, 2019 | 4.929 | 4.998 | 4.606 | 4.913 | 117,102 | -0.07(-1.39%) |
May 29, 2019 | 5.090 | 5.183 | 4.890 | 4.983 | 59,033 | -0.11(-2.11%) |
May 28, 2019 | 5.713 | 5.713 | 5.052 | 5.090 | 153,551 | -0.58(-10.18%) |
May 24, 2019 | 5.667 | 5.719 | 5.527 | 5.667 | 133,450 | +0.11(+1.99%) |
May 23, 2019 | 5.674 | 5.704 | 5.357 | 5.556 | 94,103 | -0.13(-2.21%) |
May 22, 2019 | 5.652 | 5.704 | 5.652 | 5.682 | 67,583 | +0.03(+0.52%) |
May 21, 2019 | 5.689 | 5.700 | 5.645 | 5.652 | 43,154 | +0.03(+0.53%) |
May 20, 2019 | 5.719 | 5.719 | 5.615 | 5.623 | 70,769 | -0.10(-1.68%) |
May 17, 2019 | 5.593 | 5.733 | 5.578 | 5.719 | 79,989 | +0.14(+2.52%) |
May 16, 2019 | 5.578 | 5.682 | 5.512 | 5.578 | 92,970 | +0.10(+1.89%) |
May 15, 2019 | 5.615 | 5.874 | 5.475 | 5.475 | 159,082 | -0.13(-2.37%) |
May 14, 2019 | 5.586 | 5.704 | 5.371 | 5.608 | 145,783 | +0.12(+2.15%) |
May 13, 2019 | 5.512 | 5.519 | 5.039 | 5.490 | 132,951 | +0.27(+5.24%) |
May 10, 2019 | 5.105 | 5.349 | 5.105 | 5.216 | 27,745 | +0.07(+1.29%) |
May 09, 2019 | 5.135 | 5.201 | 4.987 | 5.150 | 27,766 | -0.07(-1.27%) |
May 08, 2019 | 5.098 | 5.290 | 4.936 | 5.216 | 46,407 | +0.03(+0.57%) |
May 07, 2019 | 5.091 | 5.218 | 5.091 | 5.187 | 16,730 | -0.08(-1.54%) |
May 06, 2019 | 5.172 | 5.275 | 4.803 | 5.268 | 142,117 | -0.19(-3.52%) |
May 03, 2019 | 5.416 | 5.600 | 5.346 | 5.460 | 37,626 | +0.07(+1.37%) |
May 02, 2019 | 5.224 | 5.394 | 5.220 | 5.386 | 29,671 | +0.16(+2.97%) |
May 01, 2019 | 5.364 | 5.364 | 5.202 | 5.231 | 13,978 | -0.10(-1.80%) |
Apr 30, 2019 | 5.312 | 5.334 | 5.253 | 5.327 | 21,828 | -0.09(-1.64%) |
Apr 29, 2019 | 5.357 | 5.689 | 5.243 | 5.416 | 54,478 | +0.06(+1.10%) |
Apr 26, 2019 | 5.128 | 5.423 | 5.086 | 5.357 | 20,031 | +0.14(+2.69%) |
Apr 25, 2019 | 5.453 | 5.519 | 5.032 | 5.216 | 69,601 | -0.30(-5.49%) |
Apr 24, 2019 | 5.571 | 5.615 | 5.512 | 5.519 | 14,920 | -0.09(-1.58%) |
Apr 23, 2019 | 5.645 | 5.674 | 5.571 | 5.608 | 20,952 | -0.07(-1.17%) |
Apr 22, 2019 | 5.623 | 5.674 | 5.342 | 5.674 | 29,993 | +0.15(+2.67%) |
Apr 18, 2019 | 5.364 | 5.527 | 5.298 | 5.527 | 22,602 | +0.18(+3.46%) |
Apr 17, 2019 | 5.763 | 5.807 | 5.180 | 5.342 | 83,253 | -0.52(-8.94%) |
Apr 16, 2019 | 5.763 | 5.911 | 5.763 | 5.867 | 52,355 | +0.12(+2.06%) |
Apr 15, 2019 | 5.615 | 5.748 | 5.482 | 5.748 | 54,831 | +0.17(+3.05%) |
Apr 12, 2019 | 5.371 | 5.586 | 5.327 | 5.578 | 51,837 | +0.24(+4.57%) |
Apr 11, 2019 | 5.061 | 5.394 | 5.061 | 5.334 | 64,009 | +0.27(+5.40%) |
Apr 10, 2019 | 4.950 | 5.135 | 4.886 | 5.061 | 55,460 | +0.16(+3.32%) |
Apr 09, 2019 | 4.766 | 4.995 | 4.701 | 4.899 | 23,011 | +0.08(+1.69%) |
Apr 08, 2019 | 4.803 | 4.825 | 4.729 | 4.817 | 33,872 | +0.03(+0.62%) |
Apr 05, 2019 | 4.640 | 4.825 | 4.640 | 4.788 | 33,565 | +0.04(+0.78%) |
Apr 04, 2019 | 4.647 | 4.758 | 4.515 | 4.751 | 31,243 | +0.15(+3.21%) |
Apr 03, 2019 | 4.485 | 4.604 | 4.470 | 4.603 | 27,532 | +0.14(+3.15%) |
Apr 02, 2019 | 4.433 | 4.544 | 4.433 | 4.463 | 30,114 | +0.02(+0.50%) |
Apr 01, 2019 | 4.692 | 4.692 | 4.433 | 4.440 | 85,581 | -0.21(-4.60%) |
Mar 29, 2019 | 4.766 | 4.795 | 4.655 | 4.655 | 29,505 | -0.08(-1.72%) |
Mar 28, 2019 | 4.677 | 4.795 | 4.655 | 4.736 | 61,238 | +0.06(+1.26%) |
Mar 27, 2019 | 4.662 | 4.795 | 4.588 | 4.677 | 28,480 | +0.02(+0.48%) |
Mar 26, 2019 | 4.566 | 4.729 | 4.551 | 4.655 | 64,990 | +0.09(+1.94%) |
Mar 25, 2019 | 4.566 | 4.700 | 4.507 | 4.566 | 40,285 | -0.01(-0.16%) |
Mar 22, 2019 | 4.544 | 4.633 | 4.537 | 4.573 | 26,663 | -0.07(-1.59%) |
Mar 21, 2019 | 4.677 | 4.729 | 4.618 | 4.647 | 33,717 | -0.03(-0.63%) |
Mar 20, 2019 | 4.647 | 4.677 | 4.547 | 4.677 | 46,071 | +0.17(+3.77%) |
Mar 19, 2019 | 4.537 | 4.640 | 4.477 | 4.507 | 31,231 | +0.01(+0.33%) |
Mar 18, 2019 | 4.507 | 4.743 | 4.485 | 4.492 | 50,931 | +0.00(+0.00%) |
Mar 15, 2019 | 4.751 | 4.825 | 4.477 | 4.492 | 73,357 | -0.27(-5.74%) |
Mar 14, 2019 | 4.884 | 4.980 | 4.751 | 4.766 | 23,242 | -0.22(-4.44%) |
Mar 13, 2019 | 4.839 | 4.987 | 4.780 | 4.987 | 35,778 | +0.20(+4.17%) |
Mar 12, 2019 | 4.743 | 4.980 | 4.664 | 4.788 | 37,118 | -0.02(-0.46%) |
Mar 11, 2019 | 4.477 | 4.854 | 4.470 | 4.810 | 77,902 | +0.33(+7.25%) |
Mar 08, 2019 | 4.463 | 4.513 | 4.389 | 4.485 | 40,739 | +0.02(+0.50%) |
Mar 07, 2019 | 4.507 | 4.551 | 4.359 | 4.463 | 26,841 | -0.05(-1.15%) |
Mar 06, 2019 | 4.566 | 4.566 | 4.448 | 4.514 | 23,824 | -0.05(-1.13%) |
Mar 05, 2019 | 4.226 | 4.610 | 4.219 | 4.566 | 54,157 | +0.35(+8.23%) |
Mar 04, 2019 | 4.404 | 4.596 | 4.197 | 4.219 | 125,602 | -0.01(-0.17%) |