Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 5.062 | 5.062 | 4.846 | 4.868 | 171,219 | -0.21(-4.11%) |
Apr 29, 2019 | 5.129 | 5.129 | 5.017 | 5.077 | 116,985 | +0.01(+0.26%) |
Apr 26, 2019 | 5.094 | 5.112 | 5.019 | 5.064 | 86,201 | -0.04(-0.87%) |
Apr 25, 2019 | 5.153 | 5.198 | 5.019 | 5.109 | 112,465 | -0.08(-1.58%) |
Apr 24, 2019 | 5.257 | 5.275 | 5.123 | 5.190 | 86,887 | -0.05(-0.99%) |
Apr 23, 2019 | 5.116 | 5.280 | 5.042 | 5.242 | 156,321 | +0.12(+2.32%) |
Apr 22, 2019 | 5.161 | 5.257 | 5.071 | 5.123 | 167,194 | -0.01(-0.15%) |
Apr 18, 2019 | 5.384 | 5.391 | 5.123 | 5.131 | 192,440 | -0.25(-4.70%) |
Apr 17, 2019 | 5.540 | 5.556 | 5.384 | 5.384 | 88,931 | -0.17(-3.08%) |
Apr 16, 2019 | 5.644 | 5.644 | 5.518 | 5.555 | 79,231 | -0.09(-1.58%) |
Apr 15, 2019 | 5.651 | 5.689 | 5.629 | 5.644 | 78,509 | +0.02(+0.40%) |
Apr 12, 2019 | 5.592 | 5.674 | 5.551 | 5.622 | 77,998 | +0.01(+0.13%) |
Apr 11, 2019 | 5.666 | 5.696 | 5.555 | 5.614 | 70,829 | -0.07(-1.31%) |
Apr 10, 2019 | 5.689 | 5.733 | 5.622 | 5.689 | 70,948 | +0.06(+1.06%) |
Apr 09, 2019 | 5.562 | 5.659 | 5.503 | 5.629 | 148,782 | +0.04(+0.66%) |
Apr 08, 2019 | 5.584 | 5.642 | 5.564 | 5.592 | 200,156 | +0.00(+0.00%) |
Apr 05, 2019 | 5.555 | 5.607 | 5.480 | 5.592 | 84,049 | +0.01(+0.27%) |
Apr 04, 2019 | 5.584 | 5.614 | 5.525 | 5.577 | 67,409 | -0.05(-0.92%) |
Apr 03, 2019 | 5.629 | 5.629 | 5.570 | 5.629 | 110,800 | +0.05(+0.93%) |
Apr 02, 2019 | 5.570 | 5.607 | 5.510 | 5.577 | 102,962 | -0.01(-0.27%) |
Apr 01, 2019 | 5.599 | 5.615 | 5.547 | 5.592 | 101,688 | -0.01(-0.13%) |
Mar 29, 2019 | 5.599 | 5.637 | 5.488 | 5.599 | 184,774 | +0.02(+0.40%) |
Mar 28, 2019 | 5.584 | 5.644 | 5.406 | 5.577 | 173,705 | -0.03(-0.59%) |
Mar 27, 2019 | 5.558 | 5.629 | 5.543 | 5.610 | 88,069 | +0.03(+0.53%) |
Mar 26, 2019 | 5.603 | 5.654 | 5.491 | 5.580 | 91,976 | +0.04(+0.67%) |
Mar 25, 2019 | 5.595 | 5.617 | 5.499 | 5.543 | 78,894 | -0.04(-0.66%) |
Mar 22, 2019 | 5.662 | 5.677 | 5.462 | 5.580 | 172,044 | -0.16(-2.71%) |
Mar 21, 2019 | 5.632 | 5.758 | 5.573 | 5.736 | 195,841 | +0.10(+1.71%) |
Mar 20, 2019 | 5.558 | 5.669 | 5.558 | 5.640 | 76,239 | +0.03(+0.53%) |
Mar 19, 2019 | 5.721 | 5.721 | 5.484 | 5.610 | 107,180 | -0.10(-1.82%) |
Mar 18, 2019 | 5.603 | 5.751 | 5.601 | 5.714 | 81,971 | +0.07(+1.18%) |
Mar 15, 2019 | 5.580 | 5.647 | 5.558 | 5.647 | 108,219 | +0.08(+1.46%) |
Mar 14, 2019 | 5.662 | 5.662 | 5.543 | 5.566 | 90,726 | -0.08(-1.44%) |
Mar 13, 2019 | 5.729 | 5.780 | 5.529 | 5.647 | 183,360 | -0.04(-0.65%) |
Mar 12, 2019 | 5.610 | 5.721 | 5.595 | 5.684 | 212,442 | +0.01(+0.26%) |
Mar 11, 2019 | 5.743 | 5.752 | 5.606 | 5.669 | 74,402 | -0.01(-0.26%) |
Mar 08, 2019 | 5.647 | 5.692 | 5.454 | 5.684 | 121,308 | +0.03(+0.52%) |
Mar 07, 2019 | 5.780 | 5.780 | 5.588 | 5.654 | 83,172 | -0.13(-2.18%) |
Mar 06, 2019 | 5.958 | 5.958 | 5.780 | 5.780 | 81,009 | -0.18(-2.99%) |
Mar 05, 2019 | 5.936 | 6.002 | 5.871 | 5.958 | 87,630 | +0.02(+0.37%) |
Mar 04, 2019 | 5.929 | 5.981 | 5.892 | 5.936 | 105,129 | +0.03(+0.50%) |
Mar 01, 2019 | 5.966 | 6.025 | 5.810 | 5.906 | 98,773 | -0.09(-1.48%) |
Feb 28, 2019 | 6.151 | 6.151 | 5.973 | 5.995 | 137,951 | -0.16(-2.53%) |
Feb 27, 2019 | 6.299 | 6.299 | 6.092 | 6.151 | 136,103 | -0.12(-1.99%) |
Feb 26, 2019 | 5.980 | 6.276 | 5.899 | 6.276 | 148,498 | +0.30(+4.94%) |
Feb 25, 2019 | 5.833 | 6.017 | 5.685 | 5.980 | 207,077 | +0.07(+1.25%) |
Feb 22, 2019 | 5.700 | 5.988 | 5.700 | 5.907 | 119,458 | +0.21(+3.63%) |
Feb 21, 2019 | 5.700 | 5.752 | 5.633 | 5.700 | 62,952 | +0.00(+0.00%) |
Feb 20, 2019 | 5.752 | 5.814 | 5.611 | 5.700 | 108,146 | -0.08(-1.40%) |
Feb 19, 2019 | 5.456 | 5.781 | 5.456 | 5.781 | 267,928 | +0.33(+6.10%) |
Feb 15, 2019 | 5.346 | 5.471 | 5.346 | 5.449 | 124,876 | +0.12(+2.22%) |
Feb 14, 2019 | 5.257 | 5.382 | 5.224 | 5.331 | 103,392 | +0.07(+1.40%) |
Feb 13, 2019 | 5.139 | 5.286 | 5.139 | 5.257 | 116,266 | +0.11(+2.15%) |
Feb 12, 2019 | 5.161 | 5.168 | 5.094 | 5.146 | 101,528 | +0.04(+0.87%) |
Feb 11, 2019 | 5.080 | 5.168 | 5.021 | 5.102 | 94,633 | +0.01(+0.14%) |
Feb 08, 2019 | 5.021 | 5.139 | 4.925 | 5.094 | 212,235 | +0.05(+1.03%) |
Feb 07, 2019 | 4.991 | 5.065 | 4.917 | 5.043 | 130,194 | -0.02(-0.44%) |
Feb 06, 2019 | 5.058 | 5.070 | 4.984 | 5.065 | 113,086 | +0.00(+0.00%) |
Feb 05, 2019 | 5.021 | 5.094 | 4.954 | 5.065 | 141,823 | +0.04(+0.88%) |
Feb 04, 2019 | 4.903 | 5.028 | 4.888 | 5.021 | 84,707 | +0.13(+2.72%) |