Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.426 | 4.575 | 4.426 | 4.540 | 1,155,034 | +0.14(+3.17%) |
May 30, 2019 | 4.418 | 4.549 | 4.391 | 4.400 | 985,656 | -0.01(-0.20%) |
May 29, 2019 | 4.252 | 4.418 | 4.226 | 4.409 | 752,362 | +0.20(+4.77%) |
May 28, 2019 | 4.295 | 4.322 | 4.208 | 4.208 | 912,594 | -0.03(-0.82%) |
May 24, 2019 | 4.348 | 4.444 | 4.234 | 4.243 | 1,375,412 | -0.06(-1.42%) |
May 23, 2019 | 4.400 | 4.487 | 4.287 | 4.304 | 637,233 | -0.16(-3.52%) |
May 22, 2019 | 4.487 | 4.557 | 4.418 | 4.461 | 1,368,072 | +0.03(+0.79%) |
May 21, 2019 | 4.217 | 4.466 | 4.199 | 4.426 | 1,349,984 | +0.23(+5.41%) |
May 20, 2019 | 4.156 | 4.278 | 4.112 | 4.199 | 1,414,804 | +0.07(+1.69%) |
May 17, 2019 | 4.313 | 4.348 | 4.086 | 4.130 | 1,741,371 | -0.29(-6.52%) |
May 16, 2019 | 4.444 | 4.496 | 4.391 | 4.418 | 1,316,235 | -0.20(-4.35%) |
May 15, 2019 | 4.487 | 4.671 | 4.435 | 4.618 | 761,147 | -0.03(-0.75%) |
May 14, 2019 | 4.610 | 4.680 | 4.549 | 4.653 | 823,591 | +0.05(+1.14%) |
May 13, 2019 | 4.671 | 4.680 | 4.566 | 4.601 | 832,893 | -0.19(-4.01%) |
May 10, 2019 | 4.828 | 4.845 | 4.732 | 4.793 | 1,419,281 | -0.02(-0.36%) |
May 09, 2019 | 4.758 | 4.863 | 4.710 | 4.810 | 1,313,324 | -0.01(-0.18%) |
May 08, 2019 | 4.802 | 4.898 | 4.784 | 4.819 | 814,156 | +0.13(+2.79%) |
May 07, 2019 | 4.618 | 4.732 | 4.496 | 4.688 | 1,225,974 | -0.02(-0.37%) |
May 06, 2019 | 4.671 | 4.749 | 4.645 | 4.706 | 1,133,266 | -0.02(-0.37%) |
May 03, 2019 | 4.802 | 4.872 | 4.723 | 4.723 | 1,390,990 | -0.05(-1.10%) |
May 02, 2019 | 4.671 | 4.776 | 4.610 | 4.776 | 1,200,656 | +0.17(+3.80%) |
May 01, 2019 | 4.680 | 4.706 | 4.579 | 4.601 | 536,127 | -0.08(-1.68%) |
Apr 30, 2019 | 4.662 | 4.706 | 4.601 | 4.680 | 767,196 | +0.03(+0.75%) |
Apr 29, 2019 | 4.610 | 4.671 | 4.583 | 4.645 | 1,068,228 | +0.06(+1.33%) |
Apr 26, 2019 | 4.618 | 4.662 | 4.470 | 4.583 | 1,328,335 | -0.14(-2.96%) |
Apr 25, 2019 | 4.653 | 4.767 | 4.645 | 4.723 | 1,159,343 | +0.05(+1.12%) |
Apr 24, 2019 | 4.955 | 4.955 | 4.618 | 4.671 | 1,976,408 | -0.35(-7.04%) |
Apr 23, 2019 | 4.981 | 5.055 | 4.959 | 5.024 | 738,001 | +0.10(+2.04%) |
Apr 22, 2019 | 4.998 | 5.011 | 4.915 | 4.924 | 1,027,270 | -0.08(-1.66%) |
Apr 18, 2019 | 4.963 | 5.072 | 4.924 | 5.007 | 1,597,851 | +0.08(+1.59%) |
Apr 17, 2019 | 5.033 | 5.037 | 4.891 | 4.928 | 1,984,824 | -0.19(-3.67%) |
Apr 16, 2019 | 5.024 | 5.142 | 5.024 | 5.116 | 1,974,516 | +0.06(+1.21%) |
Apr 15, 2019 | 5.020 | 5.072 | 4.963 | 5.055 | 2,301,199 | +0.09(+1.85%) |
Apr 12, 2019 | 5.016 | 5.085 | 4.941 | 4.963 | 2,983,343 | -0.10(-2.07%) |
Apr 11, 2019 | 5.142 | 5.151 | 5.024 | 5.068 | 1,162,958 | -0.14(-2.60%) |
Apr 10, 2019 | 5.138 | 5.264 | 5.116 | 5.203 | 1,247,669 | +0.09(+1.71%) |
Apr 09, 2019 | 5.099 | 5.171 | 5.033 | 5.116 | 1,904,483 | -0.04(-0.76%) |
Apr 08, 2019 | 5.321 | 5.326 | 5.142 | 5.155 | 1,464,429 | -0.16(-2.96%) |
Apr 05, 2019 | 5.291 | 5.378 | 5.273 | 5.312 | 728,941 | -0.00(-0.08%) |
Apr 04, 2019 | 5.138 | 5.356 | 5.134 | 5.317 | 1,119,137 | +0.18(+3.48%) |
Apr 03, 2019 | 5.282 | 5.306 | 5.116 | 5.138 | 1,783,914 | -0.10(-2.00%) |
Apr 02, 2019 | 5.321 | 5.330 | 5.197 | 5.243 | 1,116,855 | -0.02(-0.33%) |
Apr 01, 2019 | 5.317 | 5.321 | 5.260 | 5.260 | 1,185,555 | +0.04(+0.84%) |
Mar 29, 2019 | 5.321 | 5.400 | 5.195 | 5.216 | 2,055,100 | -0.04(-0.75%) |
Mar 28, 2019 | 5.090 | 5.334 | 5.051 | 5.256 | 2,613,136 | +0.12(+2.29%) |
Mar 27, 2019 | 5.321 | 5.347 | 5.116 | 5.138 | 3,536,944 | -0.34(-6.14%) |
Mar 26, 2019 | 5.561 | 5.561 | 5.411 | 5.474 | 2,932,010 | -0.03(-0.63%) |
Mar 25, 2019 | 5.491 | 5.605 | 5.457 | 5.509 | 3,604,203 | +0.03(+0.64%) |
Mar 22, 2019 | 5.670 | 5.688 | 5.465 | 5.474 | 3,468,998 | -0.40(-6.84%) |
Mar 21, 2019 | 6.055 | 6.068 | 5.749 | 5.876 | 2,603,481 | -0.27(-4.34%) |
Mar 20, 2019 | 6.103 | 6.227 | 6.063 | 6.142 | 2,088,729 | +0.01(+0.14%) |
Mar 19, 2019 | 6.316 | 6.338 | 6.103 | 6.133 | 2,121,937 | -0.12(-1.95%) |
Mar 18, 2019 | 6.199 | 6.316 | 6.190 | 6.255 | 2,282,719 | -0.04(-0.62%) |
Mar 15, 2019 | 6.216 | 6.303 | 6.207 | 6.295 | 4,087,980 | +0.12(+1.98%) |
Mar 14, 2019 | 6.234 | 6.251 | 6.133 | 6.172 | 1,794,752 | -0.06(-0.98%) |
Mar 13, 2019 | 6.041 | 6.299 | 6.013 | 6.234 | 1,698,299 | +0.12(+1.93%) |
Mar 12, 2019 | 6.081 | 6.177 | 6.081 | 6.116 | 1,233,979 | +0.04(+0.65%) |
Mar 11, 2019 | 6.002 | 6.129 | 5.980 | 6.076 | 1,855,384 | +0.16(+2.73%) |
Mar 08, 2019 | 5.797 | 5.976 | 5.793 | 5.915 | 1,111,050 | +0.10(+1.80%) |
Mar 07, 2019 | 5.849 | 5.849 | 5.718 | 5.810 | 1,626,070 | +0.01(+0.15%) |
Mar 06, 2019 | 5.980 | 6.033 | 5.786 | 5.801 | 1,314,371 | -0.21(-3.42%) |
Mar 05, 2019 | 5.980 | 6.046 | 5.980 | 6.007 | 1,417,914 | +0.03(+0.44%) |
Mar 04, 2019 | 5.937 | 5.989 | 5.871 | 5.980 | 1,157,683 | +0.06(+1.03%) |