Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.216 | 4.216 | 3.746 | 4.078 | 4,324 | -0.14(-3.24%) |
May 30, 2019 | 4.220 | 4.473 | 4.215 | 4.215 | 2,421 | -0.14(-3.12%) |
May 29, 2019 | 4.575 | 4.676 | 4.154 | 4.351 | 17,317 | -0.41(-8.57%) |
May 28, 2019 | 4.609 | 4.827 | 4.575 | 4.759 | 16,142 | +0.11(+2.38%) |
May 24, 2019 | 4.704 | 4.827 | 4.555 | 4.648 | 1,368 | +0.09(+2.04%) |
May 23, 2019 | 4.691 | 4.827 | 4.555 | 4.555 | 11,017 | -0.14(-2.90%) |
May 22, 2019 | 4.684 | 4.719 | 4.589 | 4.691 | 1,872 | +0.01(+0.15%) |
May 21, 2019 | 4.568 | 4.684 | 4.555 | 4.684 | 4,547 | +0.06(+1.32%) |
May 20, 2019 | 4.827 | 4.827 | 4.555 | 4.623 | 5,603 | -0.07(-1.45%) |
May 17, 2019 | 4.820 | 4.820 | 4.563 | 4.691 | 4,148 | -0.20(-4.17%) |
May 16, 2019 | 4.759 | 5.031 | 4.623 | 4.895 | 13,071 | +0.27(+5.73%) |
May 15, 2019 | 4.625 | 4.759 | 4.623 | 4.630 | 2,276 | -0.13(-2.71%) |
May 14, 2019 | 4.487 | 4.759 | 4.485 | 4.759 | 3,981 | +0.27(+6.06%) |
May 13, 2019 | 4.786 | 4.786 | 4.421 | 4.487 | 3,754 | -0.20(-4.36%) |
May 10, 2019 | 5.027 | 5.027 | 4.625 | 4.691 | 9,370 | -0.14(-2.80%) |
May 09, 2019 | 4.895 | 4.895 | 4.766 | 4.827 | 6,738 | -0.07(-1.39%) |
May 08, 2019 | 4.759 | 4.963 | 4.759 | 4.895 | 9,070 | +0.07(+1.41%) |
May 07, 2019 | 4.827 | 5.068 | 4.827 | 4.827 | 2,914 | -0.14(-2.74%) |
May 06, 2019 | 4.963 | 5.031 | 4.827 | 4.963 | 3,387 | -0.07(-1.35%) |
May 03, 2019 | 4.997 | 5.099 | 4.861 | 5.031 | 2,324 | +0.03(+0.67%) |
May 02, 2019 | 4.956 | 5.071 | 4.855 | 4.997 | 1,926 | -0.10(-1.92%) |
May 01, 2019 | 5.105 | 5.235 | 4.956 | 5.095 | 4,713 | -0.00(-0.05%) |
Apr 30, 2019 | 5.031 | 5.301 | 4.895 | 5.098 | 23,952 | +0.14(+2.73%) |
Apr 29, 2019 | 4.827 | 5.099 | 4.759 | 4.963 | 33,913 | +0.07(+1.39%) |
Apr 26, 2019 | 4.851 | 4.921 | 4.759 | 4.895 | 5,516 | -0.11(-2.21%) |
Apr 25, 2019 | 4.909 | 5.005 | 4.768 | 5.005 | 3,874 | +0.10(+2.08%) |
Apr 24, 2019 | 4.997 | 4.997 | 4.904 | 4.904 | 2,071 | -0.06(-1.21%) |
Apr 23, 2019 | 4.840 | 5.090 | 4.840 | 4.963 | 6,156 | +0.00(+0.01%) |
Apr 22, 2019 | 4.963 | 4.963 | 4.827 | 4.963 | 7,781 | +0.03(+0.69%) |
Apr 18, 2019 | 4.759 | 4.963 | 4.725 | 4.929 | 5,457 | +0.20(+4.29%) |
Apr 17, 2019 | 4.778 | 4.895 | 4.678 | 4.726 | 2,364 | -0.12(-2.54%) |
Apr 16, 2019 | 4.929 | 5.088 | 4.759 | 4.849 | 8,809 | -0.11(-2.29%) |
Apr 15, 2019 | 4.963 | 5.099 | 4.759 | 4.963 | 16,247 | -0.07(-1.35%) |
Apr 12, 2019 | 4.981 | 5.152 | 4.895 | 5.031 | 11,517 | +0.03(+0.68%) |
Apr 11, 2019 | 5.033 | 5.099 | 4.963 | 4.997 | 4,081 | -0.06(-1.28%) |
Apr 10, 2019 | 5.099 | 5.167 | 5.035 | 5.061 | 4,158 | +0.03(+0.61%) |
Apr 09, 2019 | 4.861 | 5.303 | 4.852 | 5.031 | 45,251 | +0.07(+1.37%) |
Apr 08, 2019 | 4.895 | 5.031 | 4.759 | 4.963 | 12,085 | +0.07(+1.39%) |
Apr 05, 2019 | 4.963 | 4.980 | 4.827 | 4.895 | 6,295 | +0.07(+1.38%) |
Apr 04, 2019 | 4.783 | 4.963 | 4.759 | 4.828 | 16,776 | +0.07(+1.44%) |
Apr 03, 2019 | 4.759 | 4.963 | 4.691 | 4.759 | 4,172 | -0.07(-1.39%) |
Apr 02, 2019 | 4.793 | 4.963 | 4.759 | 4.827 | 9,505 | -0.11(-2.19%) |
Apr 01, 2019 | 4.827 | 5.031 | 4.827 | 4.935 | 12,582 | +0.17(+3.66%) |
Mar 29, 2019 | 4.893 | 5.097 | 4.761 | 4.761 | 6,840 | -0.07(-1.39%) |
Mar 28, 2019 | 5.099 | 5.099 | 4.761 | 4.828 | 14,120 | -0.13(-2.71%) |
Mar 27, 2019 | 4.861 | 5.574 | 4.691 | 4.963 | 54,340 | +0.34(+7.35%) |
Mar 26, 2019 | 4.555 | 5.031 | 4.555 | 4.623 | 33,108 | +0.03(+0.74%) |
Mar 25, 2019 | 4.759 | 4.861 | 4.555 | 4.589 | 5,570 | -0.03(-0.74%) |
Mar 22, 2019 | 4.982 | 5.097 | 4.555 | 4.623 | 23,109 | -0.06(-1.29%) |
Mar 21, 2019 | 4.292 | 5.084 | 4.292 | 4.683 | 90,565 | +0.21(+4.74%) |
Mar 20, 2019 | 4.426 | 4.487 | 4.292 | 4.471 | 14,234 | +0.03(+0.57%) |
Mar 19, 2019 | 4.677 | 4.677 | 4.419 | 4.446 | 7,869 | -0.05(-1.07%) |
Mar 18, 2019 | 4.487 | 4.712 | 4.419 | 4.494 | 14,041 | -0.03(-0.66%) |
Mar 15, 2019 | 4.419 | 4.935 | 4.419 | 4.524 | 44,791 | +0.04(+0.83%) |
Mar 14, 2019 | 4.623 | 4.623 | 4.419 | 4.487 | 20,897 | -0.14(-2.94%) |
Mar 13, 2019 | 4.555 | 4.895 | 4.555 | 4.623 | 13,930 | -0.13(-2.69%) |
Mar 12, 2019 | 5.099 | 5.468 | 4.421 | 4.751 | 46,771 | -0.28(-5.57%) |
Mar 11, 2019 | 5.371 | 5.710 | 4.895 | 5.031 | 95,699 | +0.40(+8.74%) |
Mar 08, 2019 | 4.895 | 5.574 | 4.470 | 4.626 | 127,799 | -0.66(-12.41%) |
Mar 07, 2019 | 4.147 | 6.661 | 4.095 | 5.282 | 170,789 | +1.13(+27.36%) |
Mar 06, 2019 | 4.182 | 4.235 | 4.146 | 4.147 | 5,184 | -0.20(-4.51%) |
Mar 05, 2019 | 4.148 | 4.343 | 3.945 | 4.343 | 7,506 | +0.20(+4.72%) |
Mar 04, 2019 | 4.215 | 4.296 | 4.079 | 4.147 | 2,657 | -0.10(-2.40%) |