Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.860 | 5.070 | 4.770 | 4.780 | 158,400 | -0.21(-4.21%) |
May 30, 2019 | 5.030 | 5.150 | 4.830 | 4.990 | 104,927 | -0.01(-0.20%) |
May 29, 2019 | 4.930 | 5.030 | 4.900 | 5.000 | 76,109 | +0.00(+0.00%) |
May 28, 2019 | 5.080 | 5.080 | 4.940 | 5.000 | 116,773 | -0.03(-0.60%) |
May 24, 2019 | 5.000 | 5.108 | 4.930 | 5.030 | 61,200 | +0.07(+1.41%) |
May 23, 2019 | 5.230 | 5.230 | 4.860 | 4.960 | 194,094 | -0.38(-7.12%) |
May 22, 2019 | 5.790 | 5.790 | 5.330 | 5.340 | 119,313 | -0.50(-8.56%) |
May 21, 2019 | 5.830 | 5.910 | 5.710 | 5.840 | 80,610 | +0.07(+1.21%) |
May 20, 2019 | 5.900 | 6.014 | 5.690 | 5.770 | 104,103 | -0.21(-3.51%) |
May 17, 2019 | 5.930 | 6.150 | 5.885 | 5.980 | 190,900 | +0.05(+0.84%) |
May 16, 2019 | 5.930 | 5.970 | 5.750 | 5.930 | 126,134 | +0.06(+1.02%) |
May 15, 2019 | 5.510 | 5.900 | 5.510 | 5.870 | 121,546 | +0.27(+4.82%) |
May 14, 2019 | 5.650 | 5.680 | 5.360 | 5.600 | 151,412 | -0.02(-0.36%) |
May 13, 2019 | 5.550 | 5.630 | 5.250 | 5.620 | 160,648 | -0.13(-2.26%) |
May 10, 2019 | 5.650 | 5.894 | 5.634 | 5.750 | 142,800 | +0.00(+0.00%) |
May 09, 2019 | 5.530 | 5.790 | 5.310 | 5.750 | 256,118 | +0.25(+4.55%) |
May 08, 2019 | 5.160 | 5.550 | 5.160 | 5.500 | 293,232 | +0.28(+5.36%) |
May 07, 2019 | 5.240 | 5.340 | 5.010 | 5.220 | 483,233 | +0.32(+6.53%) |
May 06, 2019 | 4.790 | 5.090 | 4.630 | 4.900 | 211,568 | -0.05(-1.01%) |
May 03, 2019 | 4.730 | 4.950 | 4.680 | 4.950 | 115,400 | +0.26(+5.54%) |
May 02, 2019 | 4.660 | 4.770 | 4.450 | 4.690 | 124,135 | +0.03(+0.64%) |
May 01, 2019 | 4.660 | 4.810 | 4.620 | 4.660 | 79,889 | +0.02(+0.43%) |
Apr 30, 2019 | 4.650 | 4.850 | 4.550 | 4.640 | 166,266 | +0.02(+0.43%) |
Apr 29, 2019 | 4.450 | 4.640 | 4.370 | 4.620 | 118,309 | +0.18(+4.05%) |
Apr 26, 2019 | 4.420 | 4.540 | 4.410 | 4.440 | 73,100 | +0.03(+0.68%) |
Apr 25, 2019 | 4.700 | 4.710 | 4.360 | 4.410 | 136,682 | -0.30(-6.37%) |
Apr 24, 2019 | 4.700 | 4.840 | 4.610 | 4.710 | 96,344 | +0.00(+0.00%) |
Apr 23, 2019 | 4.750 | 5.000 | 4.690 | 4.710 | 265,289 | -0.01(-0.21%) |
Apr 22, 2019 | 4.990 | 5.035 | 4.680 | 4.720 | 156,852 | -0.29(-5.79%) |
Apr 18, 2019 | 4.830 | 5.080 | 4.830 | 5.010 | 246,200 | +0.16(+3.30%) |
Apr 17, 2019 | 4.660 | 4.940 | 4.590 | 4.850 | 223,955 | +0.24(+5.21%) |
Apr 16, 2019 | 4.350 | 4.700 | 4.350 | 4.610 | 199,930 | +0.26(+5.98%) |
Apr 15, 2019 | 4.530 | 4.560 | 4.260 | 4.350 | 110,893 | -0.19(-4.19%) |
Apr 12, 2019 | 4.440 | 4.640 | 4.350 | 4.540 | 206,900 | +0.16(+3.65%) |
Apr 11, 2019 | 4.250 | 4.430 | 4.200 | 4.380 | 179,348 | +0.14(+3.30%) |
Apr 10, 2019 | 4.190 | 4.290 | 4.130 | 4.240 | 180,080 | +0.06(+1.44%) |
Apr 09, 2019 | 4.460 | 4.460 | 4.130 | 4.180 | 184,648 | -0.34(-7.52%) |
Apr 08, 2019 | 4.390 | 4.560 | 4.295 | 4.520 | 206,838 | +0.09(+2.03%) |
Apr 05, 2019 | 4.350 | 4.530 | 4.345 | 4.430 | 389,400 | +0.09(+2.07%) |
Apr 04, 2019 | 4.100 | 4.390 | 4.100 | 4.340 | 603,840 | +0.24(+5.85%) |
Apr 03, 2019 | 4.420 | 4.420 | 4.045 | 4.100 | 340,531 | -0.27(-6.18%) |
Apr 02, 2019 | 4.110 | 4.430 | 4.060 | 4.370 | 642,520 | +0.27(+6.59%) |
Apr 01, 2019 | 4.230 | 4.330 | 4.060 | 4.100 | 195,392 | -0.12(-2.84%) |
Mar 29, 2019 | 4.300 | 4.450 | 4.120 | 4.220 | 157,700 | -0.08(-1.86%) |
Mar 28, 2019 | 4.010 | 4.350 | 4.000 | 4.300 | 255,136 | +0.30(+7.50%) |
Mar 27, 2019 | 4.110 | 4.170 | 3.910 | 4.000 | 196,759 | -0.13(-3.15%) |
Mar 26, 2019 | 4.150 | 4.160 | 3.990 | 4.130 | 175,833 | +0.03(+0.73%) |
Mar 25, 2019 | 4.060 | 4.145 | 3.940 | 4.100 | 167,497 | +0.01(+0.24%) |
Mar 22, 2019 | 4.230 | 4.230 | 3.860 | 4.090 | 440,900 | -0.20(-4.66%) |
Mar 21, 2019 | 4.050 | 4.340 | 4.050 | 4.290 | 239,266 | +0.18(+4.38%) |
Mar 20, 2019 | 4.520 | 4.520 | 4.000 | 4.110 | 367,688 | -0.47(-10.26%) |
Mar 19, 2019 | 4.300 | 4.790 | 4.300 | 4.580 | 440,590 | +0.51(+12.53%) |
Mar 18, 2019 | 3.790 | 4.130 | 3.790 | 4.070 | 419,492 | +0.28(+7.39%) |
Mar 15, 2019 | 4.240 | 4.260 | 3.400 | 3.790 | 1,965,500 | -0.45(-10.61%) |
Mar 14, 2019 | 4.280 | 4.620 | 4.240 | 4.240 | 398,172 | +0.00(+0.00%) |
Mar 13, 2019 | 4.810 | 4.950 | 4.210 | 4.240 | 613,528 | -0.56(-11.67%) |
Mar 12, 2019 | 4.930 | 4.970 | 4.590 | 4.800 | 464,196 | -0.28(-5.51%) |
Mar 11, 2019 | 4.470 | 5.590 | 4.170 | 5.080 | 975,300 | +0.68(+15.45%) |
Mar 08, 2019 | 4.340 | 4.510 | 4.320 | 4.400 | 225,000 | +0.05(+1.15%) |
Mar 07, 2019 | 4.740 | 4.750 | 4.270 | 4.350 | 177,996 | -0.40(-8.42%) |
Mar 06, 2019 | 4.820 | 5.130 | 4.740 | 4.750 | 60,206 | -0.06(-1.25%) |
Mar 05, 2019 | 5.220 | 5.220 | 4.600 | 4.810 | 157,617 | -0.36(-6.96%) |
Mar 04, 2019 | 5.320 | 5.480 | 5.150 | 5.170 | 87,250 | -0.13(-2.45%) |