Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.904 | 5.030 | 4.878 | 4.911 | 41,850,024 | -0.02(-0.48%) |
May 30, 2019 | 4.955 | 5.030 | 4.907 | 4.934 | 41,761,116 | -0.02(-0.34%) |
May 29, 2019 | 4.860 | 4.963 | 4.837 | 4.951 | 26,301,612 | +0.08(+1.61%) |
May 28, 2019 | 4.853 | 4.924 | 4.798 | 4.873 | 30,634,968 | +0.07(+1.56%) |
May 24, 2019 | 4.822 | 4.832 | 4.751 | 4.798 | 21,197,120 | +0.06(+1.37%) |
May 23, 2019 | 4.720 | 4.751 | 4.645 | 4.734 | 44,887,424 | -0.11(-2.18%) |
May 22, 2019 | 4.815 | 4.875 | 4.771 | 4.839 | 46,885,064 | +0.06(+1.22%) |
May 21, 2019 | 4.639 | 4.805 | 4.618 | 4.781 | 42,868,512 | +0.14(+3.07%) |
May 20, 2019 | 4.567 | 4.639 | 4.520 | 4.639 | 42,689,416 | +0.07(+1.63%) |
May 17, 2019 | 4.615 | 4.679 | 4.527 | 4.564 | 52,314,420 | -0.13(-2.82%) |
May 16, 2019 | 4.747 | 4.795 | 4.683 | 4.696 | 58,706,052 | -0.11(-2.19%) |
May 15, 2019 | 4.744 | 4.815 | 4.740 | 4.801 | 37,955,272 | -0.07(-1.39%) |
May 14, 2019 | 4.862 | 4.913 | 4.835 | 4.869 | 26,641,614 | +0.00(+0.07%) |
May 13, 2019 | 4.893 | 4.944 | 4.822 | 4.866 | 41,840,700 | -0.16(-3.11%) |
May 10, 2019 | 5.018 | 5.039 | 4.905 | 5.022 | 33,625,328 | +0.01(+0.20%) |
May 09, 2019 | 5.056 | 5.083 | 4.974 | 5.012 | 51,287,368 | -0.16(-3.15%) |
May 08, 2019 | 5.090 | 5.245 | 5.073 | 5.174 | 62,119,116 | +0.19(+3.81%) |
May 07, 2019 | 4.950 | 4.991 | 4.866 | 4.984 | 40,900,468 | -0.05(-1.08%) |
May 06, 2019 | 4.964 | 5.056 | 4.961 | 5.039 | 33,429,592 | -0.05(-1.00%) |
May 03, 2019 | 5.123 | 5.151 | 5.086 | 5.090 | 28,942,880 | +0.03(+0.67%) |
May 02, 2019 | 5.028 | 5.090 | 4.998 | 5.056 | 45,930,124 | -0.01(-0.13%) |
May 01, 2019 | 5.188 | 5.188 | 5.052 | 5.062 | 33,289,178 | -0.10(-1.97%) |
Apr 30, 2019 | 5.262 | 5.279 | 5.140 | 5.164 | 38,077,852 | -0.05(-0.91%) |
Apr 29, 2019 | 5.259 | 5.274 | 5.208 | 5.212 | 26,943,250 | -0.00(-0.07%) |
Apr 26, 2019 | 5.235 | 5.266 | 5.171 | 5.215 | 32,127,428 | -0.03(-0.58%) |
Apr 25, 2019 | 5.198 | 5.303 | 5.164 | 5.245 | 38,218,720 | +0.04(+0.85%) |
Apr 24, 2019 | 5.337 | 5.337 | 5.127 | 5.201 | 48,560,640 | -0.16(-2.91%) |
Apr 23, 2019 | 5.378 | 5.405 | 5.317 | 5.357 | 40,710,596 | +0.04(+0.70%) |
Apr 22, 2019 | 5.327 | 5.378 | 5.293 | 5.320 | 35,253,756 | +0.02(+0.45%) |
Apr 18, 2019 | 5.310 | 5.374 | 5.235 | 5.296 | 75,388,392 | +0.11(+2.09%) |
Apr 17, 2019 | 5.300 | 5.303 | 5.096 | 5.188 | 53,273,840 | -0.02(-0.46%) |
Apr 16, 2019 | 5.059 | 5.290 | 5.056 | 5.212 | 70,220,592 | +0.12(+2.33%) |
Apr 15, 2019 | 5.218 | 5.222 | 5.062 | 5.093 | 86,456,792 | +0.03(+0.54%) |
Apr 12, 2019 | 5.327 | 5.351 | 5.049 | 5.066 | 183,316,800 | -0.52(-9.29%) |
Apr 11, 2019 | 5.676 | 5.700 | 5.551 | 5.585 | 64,472,928 | -0.18(-3.06%) |
Apr 10, 2019 | 5.713 | 5.812 | 5.690 | 5.761 | 57,065,092 | +0.04(+0.65%) |
Apr 09, 2019 | 5.741 | 5.751 | 5.642 | 5.724 | 44,146,092 | -0.04(-0.65%) |
Apr 08, 2019 | 5.659 | 5.822 | 5.656 | 5.761 | 80,921,328 | +0.17(+2.97%) |
Apr 05, 2019 | 5.469 | 5.632 | 5.461 | 5.595 | 61,823,240 | +0.11(+2.04%) |
Apr 04, 2019 | 5.276 | 5.510 | 5.273 | 5.483 | 47,985,892 | +0.15(+2.86%) |
Apr 03, 2019 | 5.469 | 5.496 | 5.313 | 5.330 | 52,284,256 | -0.10(-1.87%) |
Apr 02, 2019 | 5.415 | 5.439 | 5.347 | 5.432 | 42,265,448 | +0.03(+0.50%) |
Apr 01, 2019 | 5.476 | 5.503 | 5.379 | 5.405 | 44,272,472 | +0.01(+0.13%) |
Mar 29, 2019 | 5.442 | 5.490 | 5.359 | 5.398 | 41,487,016 | +0.04(+0.76%) |
Mar 28, 2019 | 5.181 | 5.391 | 5.171 | 5.357 | 56,851,260 | +0.11(+2.00%) |
Mar 27, 2019 | 5.398 | 5.432 | 5.235 | 5.252 | 70,661,616 | -0.31(-5.49%) |
Mar 26, 2019 | 5.493 | 5.574 | 5.449 | 5.557 | 52,411,768 | +0.17(+3.21%) |
Mar 25, 2019 | 5.395 | 5.442 | 5.307 | 5.385 | 57,802,876 | +0.02(+0.38%) |
Mar 22, 2019 | 5.537 | 5.598 | 5.351 | 5.364 | 104,731,472 | -0.42(-7.21%) |
Mar 21, 2019 | 5.856 | 5.924 | 5.632 | 5.781 | 89,901,232 | -0.20(-3.29%) |
Mar 20, 2019 | 5.883 | 6.069 | 5.873 | 5.978 | 62,547,836 | +0.09(+1.50%) |
Mar 19, 2019 | 5.829 | 5.954 | 5.798 | 5.890 | 94,903,112 | +0.09(+1.52%) |
Mar 18, 2019 | 5.635 | 5.802 | 5.629 | 5.802 | 67,524,232 | +0.18(+3.13%) |
Mar 15, 2019 | 5.520 | 5.639 | 5.517 | 5.625 | 71,659,120 | +0.12(+2.09%) |
Mar 14, 2019 | 5.510 | 5.568 | 5.466 | 5.510 | 41,329,276 | +0.00(+0.00%) |
Mar 13, 2019 | 5.340 | 5.547 | 5.337 | 5.510 | 40,659,188 | +0.15(+2.72%) |
Mar 12, 2019 | 5.401 | 5.483 | 5.351 | 5.364 | 32,514,186 | -0.02(-0.32%) |
Mar 11, 2019 | 5.212 | 5.415 | 5.205 | 5.381 | 59,605,056 | +0.30(+5.94%) |
Mar 08, 2019 | 5.042 | 5.090 | 5.000 | 5.079 | 37,198,584 | -0.02(-0.40%) |
Mar 07, 2019 | 5.191 | 5.191 | 5.069 | 5.100 | 31,091,482 | -0.08(-1.64%) |
Mar 06, 2019 | 5.276 | 5.293 | 5.140 | 5.184 | 32,885,936 | -0.13(-2.36%) |
Mar 05, 2019 | 5.249 | 5.320 | 5.232 | 5.310 | 18,194,578 | +0.03(+0.64%) |
Mar 04, 2019 | 5.300 | 5.323 | 5.225 | 5.276 | 24,545,698 | +0.02(+0.45%) |