Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.600 | 4.700 | 4.560 | 4.630 | 127,180 | +0.09(+1.98%) |
May 30, 2019 | 4.490 | 4.570 | 4.480 | 4.540 | 109,261 | +0.06(+1.34%) |
May 29, 2019 | 4.540 | 4.570 | 4.420 | 4.480 | 97,500 | -0.04(-0.88%) |
May 28, 2019 | 4.450 | 4.570 | 4.430 | 4.520 | 105,584 | -0.01(-0.22%) |
May 27, 2019 | 4.500 | 4.610 | 4.450 | 4.530 | 59,900 | -0.02(-0.44%) |
May 24, 2019 | 4.350 | 4.570 | 4.300 | 4.550 | 147,600 | +0.15(+3.41%) |
May 23, 2019 | 4.300 | 4.670 | 4.300 | 4.400 | 193,409 | +0.15(+3.53%) |
May 22, 2019 | 4.480 | 4.570 | 4.250 | 4.250 | 156,490 | -0.23(-5.13%) |
May 21, 2019 | 4.510 | 4.570 | 4.400 | 4.480 | 111,794 | -0.02(-0.44%) |
May 17, 2019 | 4.500 | 4.500 | 4.500 | 0 | -0.04(-0.88%) | |
May 16, 2019 | 4.650 | 4.780 | 4.490 | 4.540 | 1,066,305 | -0.09(-1.94%) |
May 15, 2019 | 4.230 | 4.650 | 4.230 | 4.630 | 301,703 | +0.51(+12.38%) |
May 14, 2019 | 4.120 | 4.120 | 3.990 | 4.120 | 267,169 | -0.03(-0.72%) |
May 13, 2019 | 4.280 | 4.380 | 4.130 | 4.150 | 327,629 | -0.12(-2.81%) |
May 10, 2019 | 4.300 | 4.300 | 4.200 | 4.270 | 505,285 | +0.05(+1.18%) |
May 09, 2019 | 4.250 | 4.320 | 4.220 | 4.220 | 153,251 | -0.03(-0.71%) |
May 08, 2019 | 4.330 | 4.380 | 4.250 | 4.250 | 55,864 | +0.00(+0.00%) |
May 07, 2019 | 4.330 | 4.350 | 4.250 | 4.250 | 81,273 | +0.00(+0.00%) |
May 06, 2019 | 4.250 | 4.320 | 4.200 | 4.250 | 42,006 | +0.00(+0.00%) |
May 03, 2019 | 4.480 | 4.480 | 4.230 | 4.250 | 57,419 | -0.04(-0.93%) |
May 02, 2019 | 4.300 | 4.340 | 4.190 | 4.290 | 52,535 | -0.03(-0.69%) |
May 01, 2019 | 4.630 | 4.630 | 4.300 | 4.320 | 172,101 | -0.17(-3.79%) |
Apr 30, 2019 | 4.650 | 4.650 | 4.350 | 4.490 | 350,014 | -0.07(-1.54%) |
Apr 29, 2019 | 4.530 | 4.740 | 4.450 | 4.560 | 162,816 | +0.06(+1.33%) |
Apr 26, 2019 | 4.470 | 4.520 | 4.400 | 4.500 | 64,750 | +0.11(+2.51%) |
Apr 25, 2019 | 4.470 | 4.500 | 4.340 | 4.390 | 22,550 | -0.08(-1.79%) |
Apr 24, 2019 | 4.420 | 4.500 | 4.420 | 4.470 | 22,712 | +0.02(+0.45%) |
Apr 23, 2019 | 4.500 | 4.500 | 4.380 | 4.450 | 28,938 | -0.05(-1.22%) |
Apr 22, 2019 | 4.500 | 4.510 | 4.460 | 4.505 | 155,800 | +0.01(+0.33%) |
Apr 18, 2019 | 4.490 | 4.490 | 4.490 | 0 | +0.14(+3.22%) | |
Apr 17, 2019 | 4.110 | 4.430 | 4.100 | 4.350 | 53,897 | +0.25(+6.10%) |
Apr 16, 2019 | 4.260 | 4.340 | 4.100 | 4.100 | 27,226 | -0.15(-3.53%) |
Apr 15, 2019 | 4.500 | 4.500 | 4.250 | 4.250 | 50,542 | -0.25(-5.56%) |
Apr 12, 2019 | 4.550 | 4.550 | 4.410 | 4.500 | 60,567 | -0.04(-0.88%) |
Apr 11, 2019 | 4.520 | 4.540 | 4.520 | 4.540 | 800 | -0.06(-1.30%) |
Apr 10, 2019 | 4.640 | 4.640 | 4.470 | 4.600 | 25,900 | -0.03(-0.65%) |
Apr 09, 2019 | 4.610 | 4.750 | 4.610 | 4.630 | 48,155 | +0.02(+0.43%) |
Apr 08, 2019 | 4.680 | 4.680 | 4.510 | 4.610 | 161,800 | +0.08(+1.77%) |
Apr 05, 2019 | 4.690 | 4.690 | 4.470 | 4.530 | 70,500 | +0.06(+1.34%) |
Apr 04, 2019 | 4.250 | 4.510 | 4.200 | 4.470 | 207,134 | +0.21(+4.93%) |
Apr 03, 2019 | 4.220 | 4.420 | 4.200 | 4.260 | 50,002 | -0.06(-1.39%) |
Apr 02, 2019 | 4.260 | 4.320 | 4.240 | 4.320 | 18,558 | +0.07(+1.65%) |
Apr 01, 2019 | 4.280 | 4.440 | 4.100 | 4.250 | 73,675 | -0.13(-2.97%) |
Mar 29, 2019 | 4.590 | 4.660 | 4.380 | 4.380 | 69,176 | -0.09(-2.01%) |
Mar 28, 2019 | 4.600 | 4.620 | 4.340 | 4.470 | 334,091 | -0.17(-3.66%) |
Mar 27, 2019 | 4.770 | 4.800 | 4.640 | 4.640 | 20,810 | -0.10(-2.11%) |
Mar 26, 2019 | 4.770 | 4.770 | 4.730 | 4.740 | 9,300 | -0.01(-0.21%) |
Mar 25, 2019 | 4.880 | 4.880 | 4.680 | 4.750 | 85,770 | -0.07(-1.45%) |
Mar 22, 2019 | 4.800 | 4.850 | 4.770 | 4.820 | 18,872 | +0.02(+0.42%) |
Mar 21, 2019 | 4.730 | 4.840 | 4.710 | 4.800 | 55,217 | +0.10(+2.13%) |
Mar 20, 2019 | 4.730 | 4.730 | 4.650 | 4.700 | 24,514 | +0.01(+0.21%) |
Mar 19, 2019 | 4.720 | 4.740 | 4.690 | 4.690 | 22,291 | -0.03(-0.64%) |
Mar 18, 2019 | 4.700 | 4.790 | 4.680 | 4.720 | 204,200 | +0.11(+2.39%) |
Mar 15, 2019 | 4.740 | 4.850 | 4.590 | 4.610 | 186,327 | -0.09(-1.91%) |
Mar 14, 2019 | 4.970 | 4.970 | 4.700 | 4.700 | 78,991 | -0.14(-2.89%) |
Mar 13, 2019 | 4.750 | 4.890 | 4.730 | 4.840 | 122,992 | +0.11(+2.33%) |
Mar 12, 2019 | 4.800 | 4.800 | 4.680 | 4.730 | 33,808 | -0.03(-0.63%) |
Mar 11, 2019 | 4.820 | 4.890 | 4.760 | 4.760 | 92,078 | -0.04(-0.83%) |
Mar 08, 2019 | 4.750 | 4.800 | 4.660 | 4.800 | 134,955 | +0.15(+3.23%) |
Mar 07, 2019 | 4.690 | 4.690 | 4.550 | 4.650 | 171,292 | -0.02(-0.43%) |
Mar 06, 2019 | 4.750 | 4.950 | 4.600 | 4.670 | 71,288 | -0.04(-0.85%) |
Mar 05, 2019 | 4.690 | 4.710 | 4.630 | 4.710 | 42,000 | +0.08(+1.73%) |
Mar 04, 2019 | 4.750 | 4.750 | 4.410 | 4.630 | 125,285 | -0.13(-2.73%) |