Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.835 | 4.022 | 3.750 | 4.010 | 1,030,200 | +0.13(+3.35%) |
May 30, 2019 | 3.880 | 4.000 | 3.850 | 3.880 | 382,953 | +0.02(+0.52%) |
May 29, 2019 | 3.996 | 4.080 | 3.850 | 3.860 | 548,893 | -0.18(-4.46%) |
May 28, 2019 | 4.100 | 4.210 | 4.000 | 4.040 | 594,015 | +0.07(+1.76%) |
May 24, 2019 | 4.005 | 4.100 | 3.960 | 3.970 | 341,000 | +0.05(+1.15%) |
May 23, 2019 | 4.055 | 4.070 | 3.920 | 3.925 | 668,582 | -0.16(-3.80%) |
May 22, 2019 | 4.116 | 4.240 | 4.059 | 4.080 | 535,414 | -0.02(-0.46%) |
May 21, 2019 | 4.365 | 4.380 | 4.080 | 4.099 | 997,482 | -0.12(-2.75%) |
May 20, 2019 | 4.270 | 4.300 | 4.160 | 4.215 | 323,678 | -0.04(-0.82%) |
May 17, 2019 | 4.269 | 4.340 | 4.200 | 4.250 | 321,500 | -0.05(-1.21%) |
May 16, 2019 | 4.350 | 4.423 | 4.270 | 4.302 | 352,876 | -0.06(-1.46%) |
May 15, 2019 | 4.499 | 4.510 | 4.330 | 4.366 | 406,469 | -0.05(-1.22%) |
May 14, 2019 | 4.454 | 4.610 | 4.395 | 4.420 | 300,384 | +0.02(+0.45%) |
May 13, 2019 | 4.399 | 4.500 | 4.250 | 4.400 | 330,796 | -0.14(-3.19%) |
May 10, 2019 | 4.335 | 4.600 | 4.298 | 4.545 | 474,700 | +0.18(+4.02%) |
May 09, 2019 | 4.630 | 4.670 | 4.320 | 4.369 | 682,919 | -0.27(-5.84%) |
May 08, 2019 | 4.661 | 4.820 | 4.600 | 4.640 | 265,622 | -0.05(-0.98%) |
May 07, 2019 | 4.750 | 4.773 | 4.590 | 4.686 | 561,161 | -0.13(-2.61%) |
May 06, 2019 | 4.585 | 4.870 | 4.585 | 4.812 | 215,168 | -0.06(-1.20%) |
May 03, 2019 | 4.650 | 4.880 | 4.610 | 4.870 | 270,300 | +0.22(+4.64%) |
May 02, 2019 | 4.740 | 4.810 | 4.520 | 4.654 | 587,309 | -0.10(-2.02%) |
May 01, 2019 | 4.870 | 4.920 | 4.750 | 4.750 | 273,264 | -0.08(-1.66%) |
Apr 30, 2019 | 4.960 | 4.990 | 4.780 | 4.830 | 392,314 | -0.14(-2.82%) |
Apr 29, 2019 | 5.020 | 5.130 | 4.900 | 4.970 | 376,982 | -0.04(-0.90%) |
Apr 26, 2019 | 4.996 | 5.060 | 4.920 | 5.015 | 386,700 | +0.01(+0.30%) |
Apr 25, 2019 | 5.065 | 5.086 | 4.930 | 5.000 | 374,414 | -0.08(-1.57%) |
Apr 24, 2019 | 5.145 | 5.200 | 5.027 | 5.080 | 310,425 | -0.11(-2.12%) |
Apr 23, 2019 | 5.306 | 5.320 | 5.150 | 5.190 | 312,040 | -0.12(-2.26%) |
Apr 22, 2019 | 5.171 | 5.350 | 5.026 | 5.310 | 611,999 | +0.19(+3.71%) |
Apr 18, 2019 | 5.264 | 5.401 | 5.080 | 5.120 | 1,432,600 | +0.15(+2.94%) |
Apr 17, 2019 | 4.600 | 4.974 | 4.570 | 4.974 | 407,567 | +0.38(+8.22%) |
Apr 16, 2019 | 4.498 | 4.782 | 4.445 | 4.596 | 916,529 | +0.08(+1.68%) |
Apr 15, 2019 | 4.680 | 4.720 | 4.415 | 4.520 | 869,392 | -0.16(-3.42%) |
Apr 12, 2019 | 4.760 | 4.823 | 4.550 | 4.680 | 993,300 | +0.05(+1.13%) |
Apr 11, 2019 | 4.980 | 5.130 | 4.545 | 4.628 | 1,947,619 | -0.42(-8.37%) |
Apr 10, 2019 | 5.040 | 5.235 | 5.020 | 5.050 | 561,746 | +0.02(+0.40%) |
Apr 09, 2019 | 5.382 | 5.470 | 4.962 | 5.030 | 1,198,455 | -0.37(-6.85%) |
Apr 08, 2019 | 5.565 | 5.570 | 5.380 | 5.400 | 447,419 | -0.09(-1.71%) |
Apr 05, 2019 | 5.500 | 5.581 | 5.420 | 5.494 | 468,200 | +0.04(+0.70%) |
Apr 04, 2019 | 5.600 | 5.760 | 5.445 | 5.456 | 465,268 | -0.17(-3.09%) |
Apr 03, 2019 | 5.676 | 5.903 | 5.600 | 5.630 | 723,455 | -0.07(-1.24%) |
Apr 02, 2019 | 5.540 | 5.703 | 5.250 | 5.701 | 1,446,108 | +0.08(+1.44%) |
Apr 01, 2019 | 5.634 | 5.660 | 5.580 | 5.620 | 666,358 | +0.05(+0.90%) |
Mar 29, 2019 | 5.647 | 5.700 | 5.510 | 5.570 | 711,600 | +0.03(+0.54%) |
Mar 28, 2019 | 5.635 | 5.730 | 5.500 | 5.540 | 543,589 | -0.20(-3.45%) |
Mar 27, 2019 | 5.737 | 5.860 | 5.500 | 5.738 | 719,791 | -0.07(-1.17%) |
Mar 26, 2019 | 5.840 | 5.900 | 5.520 | 5.806 | 409,760 | +0.01(+0.10%) |
Mar 25, 2019 | 5.971 | 6.100 | 5.600 | 5.800 | 1,042,957 | -0.10(-1.70%) |
Mar 22, 2019 | 5.800 | 6.109 | 5.600 | 5.901 | 1,326,200 | +0.15(+2.62%) |
Mar 21, 2019 | 5.401 | 5.788 | 5.370 | 5.750 | 889,765 | +0.30(+5.45%) |
Mar 20, 2019 | 5.600 | 5.620 | 5.370 | 5.453 | 764,542 | -0.09(-1.58%) |
Mar 19, 2019 | 5.810 | 5.900 | 5.520 | 5.540 | 816,574 | -0.16(-2.81%) |
Mar 18, 2019 | 5.416 | 5.706 | 5.330 | 5.700 | 982,236 | +0.29(+5.31%) |
Mar 15, 2019 | 5.280 | 5.430 | 5.176 | 5.412 | 503,600 | +0.08(+1.59%) |
Mar 14, 2019 | 5.143 | 5.370 | 5.138 | 5.328 | 389,294 | +0.08(+1.48%) |
Mar 13, 2019 | 5.105 | 5.250 | 5.076 | 5.250 | 483,161 | +0.10(+2.04%) |
Mar 12, 2019 | 5.110 | 5.240 | 5.109 | 5.145 | 497,893 | +0.03(+0.67%) |
Mar 11, 2019 | 5.013 | 5.270 | 5.000 | 5.111 | 349,083 | +0.10(+2.02%) |
Mar 08, 2019 | 4.996 | 5.030 | 4.840 | 5.010 | 697,500 | -0.08(-1.57%) |
Mar 07, 2019 | 5.310 | 5.330 | 5.038 | 5.090 | 708,151 | -0.24(-4.59%) |
Mar 06, 2019 | 5.421 | 5.550 | 5.327 | 5.335 | 320,960 | -0.19(-3.45%) |
Mar 05, 2019 | 5.373 | 5.544 | 5.340 | 5.526 | 353,487 | +0.12(+2.22%) |
Mar 04, 2019 | 5.357 | 5.617 | 5.292 | 5.405 | 870,637 | -0.06(-1.18%) |