Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 5.428 | 5.582 | 5.401 | 5.467 | 619,125 | +0.06(+1.14%) |
Apr 29, 2019 | 5.320 | 5.413 | 5.305 | 5.405 | 347,231 | +0.08(+1.59%) |
Apr 26, 2019 | 5.243 | 5.320 | 5.228 | 5.320 | 230,076 | +0.09(+1.77%) |
Apr 25, 2019 | 5.228 | 5.235 | 5.205 | 5.228 | 42,055 | +0.00(+0.00%) |
Apr 24, 2019 | 5.228 | 5.243 | 5.205 | 5.228 | 54,031 | +0.00(+0.00%) |
Apr 23, 2019 | 5.205 | 5.243 | 5.205 | 5.228 | 53,483 | -0.01(-0.15%) |
Apr 22, 2019 | 5.235 | 5.235 | 5.189 | 5.235 | 88,190 | +0.03(+0.59%) |
Apr 18, 2019 | 5.228 | 5.251 | 5.174 | 5.205 | 94,805 | -0.04(-0.74%) |
Apr 17, 2019 | 5.259 | 5.266 | 5.205 | 5.243 | 86,897 | -0.02(-0.44%) |
Apr 16, 2019 | 5.274 | 5.274 | 5.220 | 5.266 | 129,646 | +0.00(+0.00%) |
Apr 15, 2019 | 5.259 | 5.269 | 5.220 | 5.266 | 66,364 | +0.02(+0.44%) |
Apr 12, 2019 | 5.289 | 5.289 | 5.228 | 5.243 | 85,727 | -0.04(-0.73%) |
Apr 11, 2019 | 5.289 | 5.297 | 5.266 | 5.282 | 76,381 | -0.02(-0.29%) |
Apr 10, 2019 | 5.266 | 5.297 | 5.259 | 5.297 | 47,356 | +0.05(+0.88%) |
Apr 09, 2019 | 5.259 | 5.282 | 5.212 | 5.251 | 119,176 | -0.02(-0.29%) |
Apr 08, 2019 | 5.251 | 5.274 | 5.226 | 5.266 | 127,058 | +0.02(+0.29%) |
Apr 05, 2019 | 5.205 | 5.259 | 5.166 | 5.251 | 79,502 | +0.05(+1.04%) |
Apr 04, 2019 | 5.228 | 5.259 | 5.197 | 5.197 | 110,424 | -0.05(-0.88%) |
Apr 03, 2019 | 5.197 | 5.243 | 5.158 | 5.243 | 104,948 | +0.05(+0.89%) |
Apr 02, 2019 | 5.251 | 5.259 | 5.181 | 5.197 | 119,500 | -0.05(-1.03%) |
Apr 01, 2019 | 5.289 | 5.289 | 5.251 | 5.251 | 212,972 | -0.05(-0.87%) |
Mar 29, 2019 | 5.266 | 5.297 | 5.262 | 5.297 | 124,505 | +0.02(+0.44%) |
Mar 28, 2019 | 5.220 | 5.274 | 5.205 | 5.274 | 134,970 | +0.07(+1.41%) |
Mar 27, 2019 | 5.140 | 5.201 | 5.125 | 5.201 | 136,818 | +0.06(+1.18%) |
Mar 26, 2019 | 5.170 | 5.186 | 5.117 | 5.140 | 339,961 | -0.04(-0.73%) |
Mar 25, 2019 | 5.148 | 5.201 | 5.125 | 5.178 | 226,502 | +0.03(+0.59%) |
Mar 22, 2019 | 5.155 | 5.163 | 5.110 | 5.148 | 191,276 | +0.00(+0.00%) |
Mar 21, 2019 | 5.133 | 5.193 | 5.133 | 5.148 | 63,298 | +0.02(+0.29%) |
Mar 20, 2019 | 5.148 | 5.170 | 5.110 | 5.133 | 91,316 | -0.05(-1.02%) |
Mar 19, 2019 | 5.170 | 5.192 | 5.124 | 5.186 | 175,576 | +0.03(+0.59%) |
Mar 18, 2019 | 5.072 | 5.178 | 5.072 | 5.155 | 162,769 | +0.10(+1.95%) |
Mar 15, 2019 | 5.163 | 5.178 | 5.042 | 5.057 | 318,750 | -0.13(-2.48%) |
Mar 14, 2019 | 5.117 | 5.186 | 5.110 | 5.186 | 121,258 | +0.10(+1.93%) |
Mar 13, 2019 | 5.057 | 5.117 | 5.057 | 5.087 | 92,232 | +0.02(+0.45%) |
Mar 12, 2019 | 5.148 | 5.155 | 5.034 | 5.064 | 131,807 | -0.08(-1.62%) |
Mar 11, 2019 | 5.110 | 5.170 | 5.072 | 5.148 | 168,076 | +0.05(+0.89%) |
Mar 08, 2019 | 5.080 | 5.110 | 5.072 | 5.102 | 101,186 | +0.02(+0.45%) |
Mar 07, 2019 | 5.117 | 5.145 | 5.072 | 5.080 | 117,434 | -0.05(-1.03%) |
Mar 06, 2019 | 5.201 | 5.201 | 5.087 | 5.133 | 137,207 | -0.05(-0.88%) |
Mar 05, 2019 | 5.193 | 5.216 | 5.178 | 5.178 | 176,571 | -0.02(-0.29%) |
Mar 04, 2019 | 5.117 | 5.193 | 5.110 | 5.193 | 464,624 | +0.08(+1.63%) |
Mar 01, 2019 | 5.110 | 5.110 | 5.042 | 5.110 | 122,321 | +0.07(+1.35%) |
Feb 28, 2019 | 5.072 | 5.087 | 5.034 | 5.042 | 116,241 | -0.03(-0.60%) |
Feb 27, 2019 | 5.057 | 5.095 | 5.027 | 5.072 | 145,840 | +0.05(+0.90%) |
Feb 26, 2019 | 5.064 | 5.072 | 5.011 | 5.027 | 142,890 | -0.04(-0.75%) |
Feb 25, 2019 | 5.095 | 5.095 | 5.034 | 5.064 | 228,838 | -0.02(-0.45%) |
Feb 22, 2019 | 5.080 | 5.087 | 5.011 | 5.087 | 240,284 | +0.02(+0.30%) |
Feb 21, 2019 | 5.072 | 5.080 | 5.042 | 5.072 | 127,246 | +0.01(+0.15%) |
Feb 20, 2019 | 5.034 | 5.072 | 5.034 | 5.064 | 140,968 | +0.02(+0.30%) |
Feb 19, 2019 | 5.042 | 5.072 | 5.019 | 5.049 | 318,371 | -0.01(-0.15%) |
Feb 15, 2019 | 5.042 | 5.072 | 5.034 | 5.057 | 107,527 | +0.02(+0.30%) |
Feb 14, 2019 | 5.034 | 5.042 | 5.027 | 5.042 | 72,719 | +0.01(+0.15%) |
Feb 13, 2019 | 5.042 | 5.057 | 5.027 | 5.034 | 122,357 | -0.02(-0.30%) |
Feb 12, 2019 | 5.034 | 5.072 | 4.966 | 5.049 | 195,999 | +0.05(+0.91%) |
Feb 11, 2019 | 4.989 | 5.019 | 4.958 | 5.004 | 130,358 | +0.02(+0.30%) |
Feb 08, 2019 | 5.042 | 5.057 | 4.958 | 4.989 | 234,604 | -0.07(-1.35%) |
Feb 07, 2019 | 5.057 | 5.064 | 5.004 | 5.057 | 237,661 | +0.00(+0.00%) |
Feb 06, 2019 | 5.042 | 5.057 | 5.004 | 5.057 | 288,974 | +0.01(+0.15%) |
Feb 05, 2019 | 4.996 | 5.057 | 4.958 | 5.049 | 236,531 | +0.05(+1.06%) |
Feb 04, 2019 | 5.034 | 5.049 | 4.951 | 4.996 | 291,580 | -0.01(-0.15%) |