Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.781 | 5.928 | 5.416 | 5.440 | 36,279 | -0.46(-7.85%) |
May 30, 2019 | 5.505 | 6.128 | 5.508 | 5.903 | 43,966 | +0.38(+6.92%) |
May 29, 2019 | 5.521 | 5.529 | 5.448 | 5.521 | 25,594 | -0.01(-0.15%) |
May 28, 2019 | 5.521 | 5.594 | 5.521 | 5.529 | 9,960 | -0.04(-0.73%) |
May 24, 2019 | 5.399 | 5.594 | 5.375 | 5.570 | 22,628 | +0.22(+4.10%) |
May 23, 2019 | 5.285 | 5.359 | 5.139 | 5.350 | 13,688 | -0.01(-0.13%) |
May 22, 2019 | 5.261 | 5.357 | 5.261 | 5.357 | 857 | +0.02(+0.43%) |
May 21, 2019 | 5.269 | 5.334 | 5.204 | 5.334 | 7,089 | +0.04(+0.77%) |
May 20, 2019 | 5.302 | 5.399 | 5.132 | 5.294 | 17,610 | -0.01(-0.15%) |
May 17, 2019 | 5.285 | 5.318 | 5.131 | 5.302 | 7,870 | +0.07(+1.25%) |
May 16, 2019 | 5.220 | 5.359 | 5.220 | 5.236 | 10,140 | -0.02(-0.37%) |
May 15, 2019 | 5.082 | 5.294 | 5.082 | 5.256 | 47,300 | +0.15(+2.92%) |
May 14, 2019 | 4.871 | 5.107 | 4.871 | 5.107 | 3,701 | +0.17(+3.37%) |
May 13, 2019 | 4.887 | 4.976 | 4.659 | 4.940 | 6,429 | -0.09(-1.70%) |
May 10, 2019 | 4.994 | 5.208 | 4.968 | 5.025 | 11,191 | +0.01(+0.16%) |
May 09, 2019 | 4.920 | 5.025 | 4.635 | 5.017 | 20,730 | +0.03(+0.65%) |
May 08, 2019 | 4.789 | 5.025 | 4.716 | 4.985 | 20,986 | +0.19(+3.90%) |
May 07, 2019 | 4.757 | 4.798 | 4.643 | 4.798 | 23,704 | -0.02(-0.34%) |
May 06, 2019 | 4.619 | 4.814 | 4.432 | 4.814 | 13,056 | +0.18(+3.86%) |
May 03, 2019 | 4.448 | 4.635 | 4.163 | 4.635 | 46,609 | +0.16(+3.64%) |
May 02, 2019 | 4.375 | 4.472 | 4.375 | 4.472 | 2,865 | +0.04(+0.92%) |
May 01, 2019 | 4.545 | 4.545 | 4.432 | 4.432 | 6,153 | -0.12(-2.68%) |
Apr 30, 2019 | 4.521 | 4.554 | 4.269 | 4.554 | 24,331 | +0.04(+0.81%) |
Apr 29, 2019 | 4.440 | 4.627 | 4.440 | 4.517 | 5,919 | +0.08(+1.74%) |
Apr 26, 2019 | 4.554 | 4.554 | 4.131 | 4.440 | 64,072 | -0.14(-3.11%) |
Apr 25, 2019 | 4.497 | 4.653 | 4.480 | 4.582 | 5,152 | +0.08(+1.89%) |
Apr 24, 2019 | 4.383 | 4.554 | 4.383 | 4.497 | 2,716 | +0.10(+2.23%) |
Apr 23, 2019 | 4.180 | 4.432 | 4.180 | 4.399 | 18,041 | +0.29(+7.13%) |
Apr 22, 2019 | 4.196 | 4.375 | 4.106 | 4.106 | 7,485 | +0.00(+0.00%) |
Apr 18, 2019 | 4.245 | 4.259 | 4.086 | 4.106 | 16,479 | -0.12(-2.88%) |
Apr 17, 2019 | 4.472 | 4.472 | 4.228 | 4.228 | 8,195 | -0.19(-4.24%) |
Apr 16, 2019 | 4.407 | 4.423 | 4.350 | 4.415 | 3,742 | -0.03(-0.74%) |
Apr 15, 2019 | 4.521 | 4.560 | 4.342 | 4.448 | 13,348 | -0.11(-2.31%) |
Apr 12, 2019 | 4.464 | 4.757 | 4.397 | 4.554 | 25,333 | +0.15(+3.32%) |
Apr 11, 2019 | 4.472 | 4.521 | 4.391 | 4.407 | 4,855 | -0.10(-2.17%) |
Apr 10, 2019 | 4.448 | 4.523 | 4.302 | 4.505 | 14,528 | +0.11(+2.40%) |
Apr 09, 2019 | 4.391 | 4.585 | 4.326 | 4.399 | 19,543 | +0.02(+0.37%) |
Apr 08, 2019 | 4.456 | 4.456 | 4.269 | 4.383 | 57,260 | -0.11(-2.53%) |
Apr 05, 2019 | 4.643 | 4.773 | 4.497 | 4.497 | 30,130 | -0.15(-3.32%) |
Apr 04, 2019 | 4.456 | 4.651 | 4.253 | 4.651 | 55,739 | +0.15(+3.44%) |
Apr 03, 2019 | 4.879 | 4.879 | 4.440 | 4.497 | 56,376 | -0.30(-6.27%) |
Apr 02, 2019 | 4.749 | 4.871 | 4.749 | 4.798 | 5,820 | +0.10(+2.08%) |
Apr 01, 2019 | 4.749 | 4.863 | 4.693 | 4.700 | 15,520 | -0.01(-0.17%) |
Mar 29, 2019 | 4.708 | 4.854 | 4.651 | 4.708 | 6,886 | +0.03(+0.70%) |
Mar 28, 2019 | 4.741 | 4.788 | 4.606 | 4.676 | 28,265 | -0.09(-1.88%) |
Mar 27, 2019 | 4.513 | 5.082 | 4.114 | 4.765 | 132,472 | +0.20(+4.46%) |
Mar 26, 2019 | 4.562 | 5.001 | 4.562 | 4.562 | 63,692 | -0.03(-0.71%) |
Mar 25, 2019 | 4.676 | 4.968 | 4.481 | 4.594 | 38,095 | -0.09(-1.91%) |
Mar 22, 2019 | 4.879 | 5.024 | 4.684 | 4.684 | 27,947 | -0.19(-3.90%) |
Mar 21, 2019 | 4.978 | 5.131 | 4.684 | 4.874 | 30,732 | -0.26(-5.12%) |
Mar 20, 2019 | 5.226 | 5.421 | 4.944 | 5.136 | 28,009 | +0.03(+0.59%) |
Mar 19, 2019 | 5.445 | 5.541 | 5.107 | 5.107 | 10,386 | -0.16(-3.09%) |
Mar 18, 2019 | 5.107 | 5.464 | 5.107 | 5.269 | 2,908 | +0.19(+3.83%) |
Mar 15, 2019 | 5.074 | 5.269 | 5.074 | 5.075 | 2,920 | -0.16(-3.11%) |
Mar 14, 2019 | 5.269 | 5.334 | 5.148 | 5.237 | 6,135 | +0.03(+0.65%) |
Mar 13, 2019 | 5.360 | 5.360 | 5.139 | 5.203 | 7,443 | -0.00(-0.02%) |
Mar 12, 2019 | 5.269 | 5.399 | 5.139 | 5.205 | 14,632 | +0.00(+0.01%) |
Mar 11, 2019 | 5.204 | 5.361 | 5.139 | 5.204 | 19,527 | +0.00(+0.00%) |
Mar 08, 2019 | 5.205 | 5.527 | 5.204 | 5.204 | 13,066 | -0.30(-5.42%) |
Mar 07, 2019 | 5.300 | 5.529 | 5.139 | 5.502 | 667 | +0.05(+0.92%) |
Mar 06, 2019 | 5.263 | 5.659 | 5.138 | 5.452 | 36,006 | +0.25(+4.76%) |
Mar 05, 2019 | 5.009 | 5.334 | 4.944 | 5.204 | 20,977 | +0.00(+0.00%) |
Mar 04, 2019 | 5.269 | 5.269 | 5.009 | 5.204 | 4,231 | +0.00(+0.00%) |