Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.857 | 4.977 | 4.847 | 4.910 | 409,465 | +0.01(+0.20%) |
May 30, 2019 | 4.987 | 5.059 | 4.847 | 4.900 | 264,617 | -0.10(-1.93%) |
May 29, 2019 | 5.088 | 5.213 | 4.900 | 4.997 | 362,870 | -0.14(-2.72%) |
May 28, 2019 | 5.295 | 5.360 | 5.025 | 5.136 | 2,063,070 | -0.19(-3.61%) |
May 24, 2019 | 5.747 | 5.810 | 5.213 | 5.329 | 404,480 | -0.44(-7.67%) |
May 23, 2019 | 5.877 | 5.998 | 5.622 | 5.771 | 575,738 | -0.17(-2.91%) |
May 22, 2019 | 5.993 | 6.041 | 5.827 | 5.945 | 478,971 | -0.07(-1.20%) |
May 21, 2019 | 5.685 | 6.022 | 5.685 | 6.017 | 751,460 | +0.33(+5.84%) |
May 20, 2019 | 5.454 | 5.728 | 5.388 | 5.685 | 624,584 | +0.21(+3.87%) |
May 17, 2019 | 5.391 | 5.487 | 5.228 | 5.473 | 693,038 | +0.03(+0.62%) |
May 16, 2019 | 5.189 | 5.487 | 5.189 | 5.439 | 605,963 | +0.21(+3.96%) |
May 15, 2019 | 5.213 | 5.362 | 5.064 | 5.232 | 488,411 | -0.00(-0.09%) |
May 14, 2019 | 4.939 | 5.290 | 4.939 | 5.237 | 712,331 | +0.32(+6.46%) |
May 13, 2019 | 4.635 | 4.934 | 4.630 | 4.919 | 348,334 | +0.13(+2.71%) |
May 10, 2019 | 4.520 | 4.862 | 4.520 | 4.790 | 315,357 | +0.21(+4.63%) |
May 09, 2019 | 4.727 | 4.770 | 4.457 | 4.578 | 431,694 | -0.10(-2.06%) |
May 08, 2019 | 4.727 | 4.865 | 4.645 | 4.674 | 158,621 | -0.10(-2.02%) |
May 07, 2019 | 4.809 | 4.982 | 4.674 | 4.770 | 416,917 | -0.04(-0.90%) |
May 06, 2019 | 4.910 | 4.953 | 4.780 | 4.814 | 401,689 | -0.24(-4.76%) |
May 03, 2019 | 5.054 | 5.179 | 5.030 | 5.054 | 149,784 | +0.03(+0.67%) |
May 02, 2019 | 5.107 | 5.247 | 5.016 | 5.021 | 424,832 | -0.23(-4.31%) |
May 01, 2019 | 5.175 | 5.285 | 4.982 | 5.247 | 176,219 | +0.00(+0.00%) |
Apr 30, 2019 | 4.953 | 5.247 | 4.910 | 5.247 | 323,787 | +0.29(+5.83%) |
Apr 29, 2019 | 4.929 | 5.001 | 4.862 | 4.958 | 212,452 | +0.11(+2.18%) |
Apr 26, 2019 | 4.953 | 4.953 | 4.751 | 4.852 | 248,463 | -0.01(-0.20%) |
Apr 25, 2019 | 4.929 | 4.982 | 4.741 | 4.862 | 178,372 | -0.06(-1.17%) |
Apr 24, 2019 | 4.982 | 4.982 | 4.818 | 4.919 | 126,188 | -0.06(-1.16%) |
Apr 23, 2019 | 5.054 | 5.054 | 4.895 | 4.977 | 127,212 | -0.03(-0.58%) |
Apr 22, 2019 | 4.900 | 5.011 | 4.818 | 5.006 | 100,392 | +0.11(+2.16%) |
Apr 18, 2019 | 4.790 | 4.972 | 4.717 | 4.900 | 119,661 | +0.12(+2.52%) |
Apr 17, 2019 | 4.751 | 5.001 | 4.708 | 4.780 | 260,714 | +0.05(+1.12%) |
Apr 16, 2019 | 4.597 | 4.775 | 4.597 | 4.727 | 199,582 | +0.12(+2.61%) |
Apr 15, 2019 | 4.814 | 4.849 | 4.575 | 4.607 | 220,359 | -0.17(-3.63%) |
Apr 12, 2019 | 4.934 | 4.951 | 4.780 | 4.780 | 162,041 | -0.15(-3.12%) |
Apr 11, 2019 | 4.785 | 4.934 | 4.785 | 4.934 | 295,023 | +0.12(+2.40%) |
Apr 10, 2019 | 4.838 | 4.958 | 4.790 | 4.818 | 109,587 | +0.00(+0.10%) |
Apr 09, 2019 | 4.852 | 4.944 | 4.814 | 4.814 | 119,488 | -0.05(-0.99%) |
Apr 08, 2019 | 4.915 | 4.992 | 4.833 | 4.862 | 182,325 | -0.12(-2.32%) |
Apr 05, 2019 | 4.886 | 5.098 | 4.886 | 4.977 | 130,879 | +0.11(+2.27%) |
Apr 04, 2019 | 5.054 | 5.088 | 4.867 | 4.867 | 253,222 | -0.18(-3.62%) |
Apr 03, 2019 | 5.131 | 5.218 | 5.006 | 5.049 | 108,659 | -0.09(-1.69%) |
Apr 02, 2019 | 5.126 | 5.203 | 5.016 | 5.136 | 131,201 | -0.03(-0.65%) |
Apr 01, 2019 | 5.271 | 5.324 | 5.040 | 5.170 | 142,130 | -0.06(-1.20%) |
Mar 29, 2019 | 5.179 | 5.295 | 5.011 | 5.232 | 228,935 | -0.08(-1.54%) |
Mar 28, 2019 | 5.151 | 5.343 | 5.136 | 5.314 | 192,172 | +0.18(+3.47%) |
Mar 27, 2019 | 5.122 | 5.151 | 5.016 | 5.136 | 163,979 | +0.00(+0.09%) |
Mar 26, 2019 | 5.049 | 5.151 | 4.934 | 5.131 | 195,957 | -0.05(-0.93%) |
Mar 25, 2019 | 5.088 | 5.261 | 5.083 | 5.179 | 212,743 | -0.00(-0.09%) |
Mar 22, 2019 | 5.536 | 5.536 | 5.146 | 5.184 | 342,364 | -0.34(-6.18%) |
Mar 21, 2019 | 5.396 | 5.632 | 5.396 | 5.526 | 274,015 | +0.11(+2.04%) |
Mar 20, 2019 | 5.218 | 5.415 | 5.074 | 5.415 | 282,504 | +0.17(+3.21%) |
Mar 19, 2019 | 5.203 | 5.295 | 5.001 | 5.247 | 304,791 | +0.13(+2.44%) |
Mar 18, 2019 | 5.045 | 5.222 | 4.835 | 5.122 | 351,305 | +0.19(+3.80%) |
Mar 15, 2019 | 4.770 | 4.953 | 4.743 | 4.934 | 388,275 | +0.20(+4.27%) |
Mar 14, 2019 | 4.814 | 4.814 | 4.693 | 4.732 | 191,852 | -0.07(-1.40%) |
Mar 13, 2019 | 4.814 | 4.833 | 4.713 | 4.799 | 174,786 | -0.01(-0.30%) |
Mar 12, 2019 | 4.814 | 4.963 | 4.708 | 4.814 | 185,238 | +0.05(+1.01%) |
Mar 11, 2019 | 4.732 | 4.919 | 4.732 | 4.765 | 153,367 | +0.00(+0.10%) |
Mar 08, 2019 | 4.814 | 4.900 | 4.708 | 4.761 | 180,115 | -0.13(-2.56%) |
Mar 07, 2019 | 5.165 | 5.175 | 4.857 | 4.886 | 253,187 | -0.21(-4.15%) |
Mar 06, 2019 | 5.247 | 5.308 | 5.054 | 5.098 | 176,057 | -0.15(-2.93%) |
Mar 05, 2019 | 5.256 | 5.391 | 5.228 | 5.252 | 148,849 | -0.03(-0.64%) |
Mar 04, 2019 | 5.463 | 5.463 | 5.175 | 5.285 | 263,269 | -0.15(-2.75%) |