Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.800 | 4.840 | 4.150 | 4.580 | 50,000 | -0.27(-5.57%) |
May 30, 2019 | 4.830 | 4.850 | 4.800 | 4.850 | 13,748 | +0.01(+0.21%) |
May 29, 2019 | 4.850 | 4.910 | 4.800 | 4.840 | 20,908 | -0.10(-2.02%) |
May 28, 2019 | 4.900 | 4.940 | 4.840 | 4.940 | 16,392 | +0.04(+0.82%) |
May 24, 2019 | 4.520 | 4.900 | 4.520 | 4.900 | 25,000 | +0.16(+3.38%) |
May 23, 2019 | 4.730 | 4.750 | 4.690 | 4.740 | 18,790 | +0.05(+1.07%) |
May 22, 2019 | 4.670 | 4.690 | 4.579 | 4.690 | 6,367 | -0.02(-0.42%) |
May 21, 2019 | 4.700 | 4.830 | 4.660 | 4.710 | 30,787 | +0.03(+0.64%) |
May 20, 2019 | 4.740 | 4.740 | 4.500 | 4.680 | 25,885 | -0.09(-1.89%) |
May 17, 2019 | 4.750 | 4.770 | 4.700 | 4.770 | 51,300 | -0.01(-0.21%) |
May 16, 2019 | 4.700 | 4.780 | 4.650 | 4.780 | 7,355 | +0.05(+1.06%) |
May 15, 2019 | 4.700 | 4.780 | 4.550 | 4.730 | 56,339 | +0.09(+1.94%) |
May 14, 2019 | 4.770 | 4.770 | 4.260 | 4.640 | 40,146 | +0.04(+0.87%) |
May 13, 2019 | 4.540 | 4.700 | 4.367 | 4.600 | 37,655 | +0.04(+0.88%) |
May 10, 2019 | 4.630 | 4.670 | 4.500 | 4.560 | 15,400 | +0.11(+2.47%) |
May 09, 2019 | 4.450 | 4.500 | 4.400 | 4.450 | 10,423 | -0.12(-2.63%) |
May 08, 2019 | 4.700 | 4.740 | 4.530 | 4.570 | 16,786 | -0.21(-4.39%) |
May 07, 2019 | 4.777 | 4.780 | 4.688 | 4.780 | 7,487 | +0.05(+1.06%) |
May 06, 2019 | 4.640 | 4.770 | 4.640 | 4.730 | 6,841 | +0.02(+0.42%) |
May 03, 2019 | 4.650 | 4.760 | 4.510 | 4.710 | 27,000 | -0.02(-0.42%) |
May 02, 2019 | 4.720 | 4.780 | 4.720 | 4.730 | 8,128 | -0.02(-0.42%) |
May 01, 2019 | 4.810 | 4.810 | 4.700 | 4.750 | 22,059 | +0.00(+0.00%) |
Apr 30, 2019 | 4.840 | 4.840 | 4.720 | 4.750 | 19,024 | -0.10(-2.06%) |
Apr 29, 2019 | 4.850 | 4.850 | 4.810 | 4.850 | 19,805 | -0.07(-1.42%) |
Apr 26, 2019 | 4.840 | 4.920 | 4.780 | 4.920 | 64,100 | +0.05(+1.03%) |
Apr 25, 2019 | 4.860 | 4.870 | 4.810 | 4.870 | 4,182 | +0.01(+0.21%) |
Apr 24, 2019 | 4.840 | 4.860 | 4.710 | 4.860 | 12,072 | +0.02(+0.41%) |
Apr 23, 2019 | 4.790 | 4.840 | 4.750 | 4.840 | 16,906 | -0.03(-0.62%) |
Apr 22, 2019 | 4.710 | 4.870 | 4.710 | 4.870 | 12,791 | +0.12(+2.53%) |
Apr 18, 2019 | 4.880 | 4.980 | 4.718 | 4.750 | 28,500 | -0.19(-3.85%) |
Apr 17, 2019 | 4.820 | 4.960 | 4.820 | 4.940 | 11,161 | +0.07(+1.44%) |
Apr 16, 2019 | 4.820 | 4.870 | 4.800 | 4.870 | 14,033 | +0.01(+0.21%) |
Apr 15, 2019 | 4.800 | 4.860 | 4.750 | 4.860 | 31,053 | +0.02(+0.41%) |
Apr 12, 2019 | 4.840 | 4.840 | 4.700 | 4.840 | 11,800 | -0.04(-0.82%) |
Apr 11, 2019 | 4.910 | 4.910 | 4.810 | 4.880 | 17,666 | -0.03(-0.61%) |
Apr 10, 2019 | 4.960 | 4.960 | 4.850 | 4.910 | 16,298 | -0.05(-1.01%) |
Apr 09, 2019 | 4.710 | 4.970 | 4.710 | 4.960 | 14,453 | -0.01(-0.20%) |
Apr 08, 2019 | 4.900 | 4.970 | 4.830 | 4.970 | 43,646 | +0.01(+0.20%) |
Apr 05, 2019 | 4.930 | 4.960 | 4.929 | 4.960 | 14,300 | +0.03(+0.61%) |
Apr 04, 2019 | 4.960 | 4.960 | 4.870 | 4.930 | 20,705 | -0.04(-0.80%) |
Apr 03, 2019 | 4.870 | 4.980 | 4.794 | 4.970 | 23,393 | +0.10(+2.05%) |
Apr 02, 2019 | 4.890 | 4.890 | 4.760 | 4.870 | 21,594 | -0.06(-1.22%) |
Apr 01, 2019 | 4.730 | 5.000 | 4.600 | 4.930 | 96,679 | -0.04(-0.80%) |
Mar 29, 2019 | 4.990 | 4.990 | 4.420 | 4.970 | 160,400 | +0.02(+0.40%) |
Mar 28, 2019 | 4.900 | 4.950 | 4.866 | 4.950 | 163,810 | +0.09(+1.85%) |
Mar 27, 2019 | 4.760 | 4.870 | 4.750 | 4.860 | 51,727 | +0.05(+1.04%) |
Mar 26, 2019 | 4.850 | 4.850 | 4.790 | 4.810 | 153,051 | -0.01(-0.21%) |
Mar 25, 2019 | 4.890 | 4.890 | 4.769 | 4.820 | 26,835 | -0.03(-0.62%) |
Mar 22, 2019 | 4.740 | 4.850 | 4.740 | 4.850 | 75,700 | +0.05(+1.04%) |
Mar 21, 2019 | 4.750 | 4.850 | 4.510 | 4.800 | 430,631 | +0.30(+6.67%) |
Mar 20, 2019 | 4.510 | 4.520 | 4.490 | 4.500 | 10,418 | -0.02(-0.44%) |
Mar 19, 2019 | 4.550 | 4.550 | 4.420 | 4.520 | 14,528 | -0.08(-1.74%) |
Mar 18, 2019 | 4.550 | 4.600 | 4.431 | 4.600 | 23,630 | +0.09(+2.00%) |
Mar 15, 2019 | 4.400 | 4.510 | 4.400 | 4.510 | 4,900 | +0.06(+1.35%) |
Mar 14, 2019 | 4.460 | 4.460 | 4.448 | 4.450 | 1,420 | -0.01(-0.22%) |
Mar 13, 2019 | 4.450 | 4.490 | 4.440 | 4.460 | 6,198 | +0.01(+0.22%) |
Mar 12, 2019 | 4.450 | 4.470 | 4.450 | 4.450 | 111,535 | -0.02(-0.45%) |
Mar 11, 2019 | 4.460 | 4.490 | 4.410 | 4.470 | 9,536 | -0.03(-0.67%) |
Mar 08, 2019 | 4.482 | 4.500 | 4.469 | 4.500 | 1,700 | +0.00(+0.00%) |
Mar 07, 2019 | 4.500 | 4.590 | 4.460 | 4.500 | 6,116 | -0.05(-1.10%) |
Mar 06, 2019 | 4.490 | 4.600 | 4.450 | 4.550 | 5,322 | -0.05(-1.09%) |
Mar 05, 2019 | 4.560 | 4.600 | 4.420 | 4.600 | 6,598 | +0.07(+1.55%) |
Mar 04, 2019 | 4.600 | 4.600 | 4.530 | 4.530 | 6,911 | -0.17(-3.62%) |