Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.720 | 3.820 | 3.650 | 3.680 | 407,900 | -0.18(-4.66%) |
May 30, 2019 | 3.770 | 3.980 | 3.410 | 3.860 | 757,831 | -0.06(-1.53%) |
May 29, 2019 | 4.070 | 4.070 | 3.910 | 3.920 | 365,635 | -0.15(-3.69%) |
May 28, 2019 | 4.120 | 4.180 | 4.030 | 4.070 | 151,786 | -0.06(-1.45%) |
May 24, 2019 | 3.980 | 4.162 | 3.900 | 4.130 | 182,200 | +0.17(+4.29%) |
May 23, 2019 | 4.020 | 4.070 | 3.940 | 3.960 | 192,987 | -0.08(-1.98%) |
May 22, 2019 | 4.210 | 4.210 | 3.970 | 4.040 | 235,515 | -0.20(-4.72%) |
May 21, 2019 | 4.060 | 4.260 | 4.050 | 4.240 | 225,815 | +0.18(+4.43%) |
May 20, 2019 | 4.010 | 4.068 | 3.930 | 4.060 | 238,585 | +0.01(+0.25%) |
May 17, 2019 | 4.100 | 4.200 | 4.010 | 4.050 | 158,300 | -0.06(-1.46%) |
May 16, 2019 | 4.230 | 4.270 | 4.080 | 4.110 | 145,697 | -0.15(-3.52%) |
May 15, 2019 | 4.200 | 4.300 | 4.080 | 4.260 | 205,295 | +0.05(+1.19%) |
May 14, 2019 | 4.250 | 4.260 | 4.110 | 4.210 | 161,561 | -0.01(-0.24%) |
May 13, 2019 | 4.370 | 4.370 | 4.160 | 4.220 | 233,450 | -0.19(-4.31%) |
May 10, 2019 | 4.350 | 4.440 | 4.210 | 4.410 | 234,800 | +0.04(+0.92%) |
May 09, 2019 | 4.330 | 4.460 | 4.270 | 4.370 | 142,545 | +0.03(+0.69%) |
May 08, 2019 | 4.300 | 4.360 | 4.260 | 4.340 | 172,655 | +0.02(+0.46%) |
May 07, 2019 | 4.420 | 4.450 | 4.290 | 4.320 | 255,376 | -0.10(-2.26%) |
May 06, 2019 | 4.520 | 4.530 | 4.380 | 4.420 | 175,747 | -0.12(-2.64%) |
May 03, 2019 | 4.430 | 4.580 | 4.430 | 4.540 | 261,900 | +0.13(+2.95%) |
May 02, 2019 | 4.390 | 4.490 | 4.340 | 4.410 | 130,090 | +0.02(+0.46%) |
May 01, 2019 | 4.460 | 4.475 | 4.340 | 4.390 | 249,087 | -0.07(-1.57%) |
Apr 30, 2019 | 4.620 | 4.620 | 4.450 | 4.460 | 289,739 | -0.17(-3.67%) |
Apr 29, 2019 | 4.640 | 4.720 | 4.600 | 4.630 | 110,404 | -0.03(-0.64%) |
Apr 26, 2019 | 4.670 | 4.710 | 4.590 | 4.660 | 169,400 | -0.05(-1.06%) |
Apr 25, 2019 | 4.680 | 4.790 | 4.530 | 4.710 | 179,864 | +0.04(+0.86%) |
Apr 24, 2019 | 4.710 | 4.760 | 4.620 | 4.670 | 302,464 | -0.04(-0.85%) |
Apr 23, 2019 | 4.700 | 4.830 | 4.700 | 4.710 | 171,688 | -0.01(-0.21%) |
Apr 22, 2019 | 4.860 | 4.930 | 4.620 | 4.720 | 279,342 | -0.17(-3.48%) |
Apr 18, 2019 | 4.880 | 4.970 | 4.810 | 4.890 | 152,300 | -0.01(-0.20%) |
Apr 17, 2019 | 4.880 | 5.000 | 4.860 | 4.900 | 161,181 | +0.04(+0.82%) |
Apr 16, 2019 | 4.880 | 4.930 | 4.780 | 4.860 | 128,415 | -0.01(-0.21%) |
Apr 15, 2019 | 4.910 | 4.930 | 4.820 | 4.870 | 162,814 | -0.04(-0.81%) |
Apr 12, 2019 | 5.030 | 5.030 | 4.860 | 4.910 | 146,700 | -0.11(-2.19%) |
Apr 11, 2019 | 5.060 | 5.060 | 4.940 | 5.020 | 251,907 | -0.04(-0.79%) |
Apr 10, 2019 | 5.020 | 5.070 | 4.980 | 5.060 | 136,897 | +0.03(+0.60%) |
Apr 09, 2019 | 5.050 | 5.080 | 4.960 | 5.030 | 247,394 | -0.06(-1.18%) |
Apr 08, 2019 | 5.150 | 5.170 | 5.030 | 5.090 | 210,117 | -0.12(-2.30%) |
Apr 05, 2019 | 5.160 | 5.250 | 5.100 | 5.210 | 174,700 | +0.03(+0.58%) |
Apr 04, 2019 | 5.000 | 5.230 | 4.990 | 5.180 | 163,404 | +0.19(+3.81%) |
Apr 03, 2019 | 4.960 | 5.140 | 4.943 | 4.990 | 541,580 | +0.08(+1.63%) |
Apr 02, 2019 | 4.860 | 4.930 | 4.770 | 4.910 | 241,649 | +0.06(+1.24%) |
Apr 01, 2019 | 4.830 | 4.960 | 4.710 | 4.850 | 401,243 | +0.05(+1.04%) |
Mar 29, 2019 | 4.910 | 4.910 | 4.740 | 4.800 | 324,100 | -0.11(-2.24%) |
Mar 28, 2019 | 5.250 | 5.370 | 4.610 | 4.910 | 1,360,335 | -0.52(-9.58%) |
Mar 27, 2019 | 5.350 | 5.530 | 5.250 | 5.430 | 282,850 | +0.08(+1.50%) |
Mar 26, 2019 | 5.410 | 5.540 | 5.280 | 5.350 | 141,363 | -0.03(-0.56%) |
Mar 25, 2019 | 5.150 | 5.420 | 5.120 | 5.380 | 173,491 | +0.23(+4.47%) |
Mar 22, 2019 | 5.230 | 5.290 | 5.100 | 5.150 | 178,900 | -0.10(-1.90%) |
Mar 21, 2019 | 5.370 | 5.435 | 5.200 | 5.250 | 288,061 | -0.11(-2.05%) |
Mar 20, 2019 | 5.420 | 5.560 | 5.285 | 5.360 | 234,290 | -0.08(-1.47%) |
Mar 19, 2019 | 5.360 | 5.450 | 5.310 | 5.440 | 141,266 | +0.09(+1.68%) |
Mar 18, 2019 | 5.250 | 5.390 | 5.250 | 5.350 | 201,377 | +0.13(+2.49%) |
Mar 15, 2019 | 5.490 | 5.490 | 5.150 | 5.220 | 446,100 | -0.28(-5.09%) |
Mar 14, 2019 | 5.670 | 5.670 | 5.300 | 5.500 | 278,079 | -0.18(-3.17%) |
Mar 13, 2019 | 5.600 | 5.690 | 5.570 | 5.680 | 206,913 | +0.11(+1.97%) |
Mar 12, 2019 | 5.690 | 5.700 | 5.470 | 5.570 | 332,950 | -0.16(-2.79%) |
Mar 11, 2019 | 5.620 | 5.740 | 5.460 | 5.730 | 159,858 | +0.14(+2.50%) |
Mar 08, 2019 | 5.610 | 5.740 | 5.570 | 5.590 | 277,300 | -0.07(-1.24%) |
Mar 07, 2019 | 5.570 | 5.690 | 5.480 | 5.660 | 220,123 | +0.09(+1.62%) |
Mar 06, 2019 | 5.780 | 5.780 | 5.470 | 5.570 | 228,609 | -0.21(-3.63%) |
Mar 05, 2019 | 5.900 | 5.910 | 5.740 | 5.780 | 602,298 | -0.09(-1.53%) |
Mar 04, 2019 | 6.190 | 6.190 | 5.840 | 5.870 | 416,019 | -0.31(-5.02%) |