Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.550 | 4.600 | 4.500 | 4.600 | 36,200 | -0.06(-1.29%) |
May 30, 2019 | 4.633 | 4.660 | 4.570 | 4.660 | 51,369 | +0.05(+1.19%) |
May 29, 2019 | 4.600 | 4.670 | 4.575 | 4.605 | 318,051 | -0.10(-2.13%) |
May 28, 2019 | 4.740 | 4.750 | 4.660 | 4.705 | 10,972 | +0.05(+1.18%) |
May 24, 2019 | 4.700 | 4.700 | 4.600 | 4.650 | 10,300 | -0.02(-0.43%) |
May 23, 2019 | 4.660 | 4.730 | 4.570 | 4.670 | 33,295 | -0.28(-5.66%) |
May 22, 2019 | 4.950 | 4.950 | 4.950 | 4.950 | 161 | -0.06(-1.20%) |
May 21, 2019 | 4.890 | 5.010 | 4.890 | 5.010 | 970 | +0.17(+3.51%) |
May 20, 2019 | 4.850 | 4.910 | 4.830 | 4.840 | 5,559 | -0.42(-7.98%) |
May 17, 2019 | 5.190 | 5.260 | 5.190 | 5.260 | 1,800 | +0.13(+2.53%) |
May 16, 2019 | 5.090 | 5.130 | 5.090 | 5.130 | 1,037 | -0.21(-3.93%) |
May 15, 2019 | 5.340 | 5.340 | 5.340 | 5.340 | 480 | +0.15(+2.89%) |
May 14, 2019 | 5.130 | 5.190 | 5.130 | 5.190 | 3,192 | +0.12(+2.37%) |
May 13, 2019 | 5.080 | 5.080 | 4.980 | 5.070 | 13,343 | -0.35(-6.46%) |
May 10, 2019 | 5.420 | 5.420 | 5.400 | 5.420 | 1,500 | +0.06(+1.12%) |
May 09, 2019 | 5.250 | 5.440 | 5.250 | 5.360 | 1,494 | -0.01(-0.19%) |
May 08, 2019 | 5.280 | 5.370 | 5.280 | 5.370 | 1,201 | -0.14(-2.54%) |
May 07, 2019 | 5.560 | 5.560 | 5.495 | 5.510 | 81,960 | -0.08(-1.43%) |
May 06, 2019 | 5.580 | 5.590 | 5.580 | 5.590 | 1,123 | -0.06(-1.06%) |
May 03, 2019 | 5.600 | 5.650 | 5.600 | 5.650 | 87,600 | +0.04(+0.71%) |
May 02, 2019 | 5.610 | 5.610 | 5.610 | 16 | +0.00(+0.00%) | |
Apr 30, 2019 | 5.610 | 5.610 | 5.610 | 0 | +0.01(+0.18%) | |
Apr 29, 2019 | 5.520 | 5.600 | 5.520 | 5.600 | 122,272 | +0.17(+3.13%) |
Apr 26, 2019 | 5.420 | 5.430 | 5.360 | 5.430 | 1,100 | -0.03(-0.55%) |
Apr 25, 2019 | 5.450 | 5.460 | 5.450 | 5.460 | 5,726 | +0.03(+0.55%) |
Apr 24, 2019 | 5.430 | 5.430 | 5.430 | 5.430 | 671 | -0.11(-1.99%) |
Apr 23, 2019 | 5.482 | 5.540 | 5.460 | 5.540 | 4,273 | +0.11(+2.03%) |
Apr 22, 2019 | 5.370 | 5.440 | 5.370 | 5.430 | 49,270 | -0.07(-1.27%) |
Apr 18, 2019 | 5.400 | 5.500 | 5.400 | 5.500 | 900 | -0.05(-0.90%) |
Apr 17, 2019 | 5.420 | 5.550 | 5.420 | 5.550 | 2,449 | +0.21(+3.93%) |
Apr 16, 2019 | 5.350 | 5.350 | 5.340 | 5.340 | 1,370 | +0.14(+2.69%) |
Apr 15, 2019 | 5.200 | 5.200 | 5.200 | 5.200 | 751 | +0.06(+1.17%) |
Apr 12, 2019 | 5.175 | 5.220 | 5.070 | 5.140 | 7,200 | +0.10(+1.98%) |
Apr 11, 2019 | 5.020 | 5.090 | 4.950 | 5.040 | 243,164 | +0.28(+5.88%) |
Apr 10, 2019 | 4.740 | 4.760 | 4.670 | 4.760 | 133,386 | +0.08(+1.71%) |
Apr 09, 2019 | 4.680 | 4.680 | 4.680 | 4.680 | 1,420 | -0.15(-3.11%) |
Apr 08, 2019 | 4.910 | 4.910 | 4.820 | 4.830 | 3,418 | -0.07(-1.43%) |
Apr 05, 2019 | 4.907 | 4.910 | 4.875 | 4.900 | 5,400 | -0.06(-1.21%) |
Apr 04, 2019 | 4.960 | 4.960 | 4.960 | 2 | +0.00(+0.00%) | |
Apr 03, 2019 | 4.900 | 4.980 | 4.830 | 4.960 | 744 | +0.16(+3.33%) |
Apr 02, 2019 | 4.670 | 4.800 | 4.670 | 4.800 | 529 | +0.07(+1.48%) |
Apr 01, 2019 | 4.670 | 4.730 | 4.670 | 4.730 | 12,580 | -0.03(-0.63%) |
Mar 29, 2019 | 4.800 | 4.800 | 4.690 | 4.760 | 4,400 | -0.39(-7.57%) |
Mar 28, 2019 | 5.150 | 5.150 | 5.150 | 5.150 | 100 | -0.10(-1.90%) |
Mar 27, 2019 | 5.210 | 5.250 | 5.210 | 5.250 | 4,441 | +0.04(+0.77%) |
Mar 26, 2019 | 5.155 | 5.210 | 5.090 | 5.210 | 32,496 | +0.11(+2.16%) |
Mar 25, 2019 | 5.060 | 5.120 | 5.030 | 5.100 | 23,442 | +0.00(+0.00%) |
Mar 22, 2019 | 5.200 | 5.200 | 5.100 | 5.100 | 22,400 | -0.26(-4.85%) |
Mar 21, 2019 | 5.300 | 5.360 | 5.300 | 5.360 | 33,975 | -0.17(-3.07%) |
Mar 20, 2019 | 5.530 | 5.530 | 5.530 | 45 | +0.00(+0.00%) | |
Mar 19, 2019 | 5.540 | 5.540 | 5.460 | 5.530 | 58,515 | +0.02(+0.36%) |
Mar 18, 2019 | 5.510 | 5.510 | 5.510 | 3 | +0.00(+0.00%) | |
Mar 15, 2019 | 5.400 | 5.520 | 5.400 | 5.510 | 1,700 | +0.17(+3.18%) |
Mar 14, 2019 | 5.340 | 5.340 | 5.340 | 5.340 | 120,120 | +0.18(+3.49%) |
Mar 13, 2019 | 5.160 | 5.160 | 5.160 | 5 | +0.00(+0.00%) | |
Mar 11, 2019 | 5.160 | 5.160 | 5.160 | 0 | +0.00(+0.00%) | |
Mar 07, 2019 | 5.160 | 5.160 | 5.160 | 0 | -0.14(-2.64%) | |
Mar 06, 2019 | 5.300 | 5.300 | 5.300 | 5.300 | 495 | +0.20(+3.92%) |
Mar 05, 2019 | 5.350 | 5.350 | 5.100 | 5.100 | 2,591 | -0.28(-5.20%) |