Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.185 | 5.185 | 5.140 | 5.146 | 137,599 | -0.06(-1.25%) |
May 30, 2019 | 5.211 | 5.237 | 5.185 | 5.211 | 109,466 | +0.01(+0.12%) |
May 29, 2019 | 5.224 | 5.237 | 5.185 | 5.205 | 212,451 | -0.04(-0.74%) |
May 28, 2019 | 5.289 | 5.296 | 5.244 | 5.244 | 210,517 | -0.05(-0.86%) |
May 24, 2019 | 5.270 | 5.309 | 5.257 | 5.289 | 139,756 | +0.05(+0.87%) |
May 23, 2019 | 5.289 | 5.289 | 5.244 | 5.244 | 128,270 | -0.08(-1.46%) |
May 22, 2019 | 5.374 | 5.406 | 5.322 | 5.322 | 146,140 | -0.06(-1.09%) |
May 21, 2019 | 5.335 | 5.387 | 5.335 | 5.380 | 257,492 | +0.06(+1.22%) |
May 20, 2019 | 5.341 | 5.341 | 5.289 | 5.315 | 215,224 | -0.06(-1.09%) |
May 17, 2019 | 5.432 | 5.432 | 5.367 | 5.374 | 189,064 | -0.06(-1.08%) |
May 16, 2019 | 5.419 | 5.484 | 5.413 | 5.432 | 161,796 | +0.02(+0.36%) |
May 15, 2019 | 5.367 | 5.445 | 5.351 | 5.413 | 275,865 | +0.01(+0.24%) |
May 14, 2019 | 5.341 | 5.419 | 5.341 | 5.400 | 148,990 | +0.08(+1.59%) |
May 13, 2019 | 5.374 | 5.387 | 5.309 | 5.315 | 237,735 | -0.13(-2.38%) |
May 10, 2019 | 5.406 | 5.445 | 5.382 | 5.445 | 186,598 | +0.03(+0.48%) |
May 09, 2019 | 5.426 | 5.439 | 5.387 | 5.419 | 254,023 | -0.04(-0.71%) |
May 08, 2019 | 5.451 | 5.484 | 5.445 | 5.458 | 267,575 | +0.00(+0.00%) |
May 07, 2019 | 5.516 | 5.542 | 5.432 | 5.458 | 179,700 | -0.09(-1.64%) |
May 06, 2019 | 5.477 | 5.585 | 5.458 | 5.549 | 264,478 | +0.00(+0.00%) |
May 03, 2019 | 5.490 | 5.559 | 5.484 | 5.549 | 150,696 | +0.07(+1.30%) |
May 02, 2019 | 5.471 | 5.503 | 5.449 | 5.477 | 194,514 | +0.00(+0.00%) |
May 01, 2019 | 5.497 | 5.503 | 5.471 | 5.477 | 161,844 | -0.01(-0.12%) |
Apr 30, 2019 | 5.516 | 5.529 | 5.464 | 5.484 | 255,427 | -0.02(-0.35%) |
Apr 29, 2019 | 5.477 | 5.516 | 5.477 | 5.503 | 101,869 | +0.05(+0.83%) |
Apr 26, 2019 | 5.439 | 5.471 | 5.419 | 5.458 | 246,076 | +0.01(+0.24%) |
Apr 25, 2019 | 5.458 | 5.471 | 5.439 | 5.445 | 297,508 | -0.04(-0.71%) |
Apr 24, 2019 | 5.490 | 5.510 | 5.484 | 5.484 | 227,104 | -0.01(-0.12%) |
Apr 23, 2019 | 5.432 | 5.503 | 5.432 | 5.490 | 263,460 | +0.05(+0.83%) |
Apr 22, 2019 | 5.477 | 5.477 | 5.426 | 5.445 | 214,702 | -0.02(-0.36%) |
Apr 18, 2019 | 5.490 | 5.494 | 5.451 | 5.464 | 149,001 | -0.03(-0.47%) |
Apr 17, 2019 | 5.536 | 5.551 | 5.490 | 5.490 | 141,240 | -0.04(-0.70%) |
Apr 16, 2019 | 5.536 | 5.549 | 5.516 | 5.529 | 117,307 | -0.01(-0.12%) |
Apr 15, 2019 | 5.555 | 5.555 | 5.516 | 5.536 | 94,969 | -0.01(-0.23%) |
Apr 12, 2019 | 5.542 | 5.549 | 5.503 | 5.549 | 227,585 | +0.03(+0.59%) |
Apr 11, 2019 | 5.536 | 5.536 | 5.516 | 5.516 | 187,030 | -0.01(-0.12%) |
Apr 10, 2019 | 5.490 | 5.529 | 5.490 | 5.523 | 194,708 | +0.03(+0.59%) |
Apr 09, 2019 | 5.484 | 5.497 | 5.464 | 5.490 | 361,626 | -0.01(-0.24%) |
Apr 08, 2019 | 5.484 | 5.503 | 5.471 | 5.503 | 402,734 | +0.02(+0.36%) |
Apr 05, 2019 | 5.451 | 5.484 | 5.450 | 5.484 | 273,657 | +0.03(+0.60%) |
Apr 04, 2019 | 5.426 | 5.451 | 5.426 | 5.451 | 253,106 | +0.03(+0.48%) |
Apr 03, 2019 | 5.451 | 5.458 | 5.419 | 5.426 | 249,680 | +0.00(+0.00%) |
Apr 02, 2019 | 5.413 | 5.426 | 5.380 | 5.426 | 154,280 | -0.01(-0.12%) |
Apr 01, 2019 | 5.439 | 5.459 | 5.400 | 5.432 | 515,975 | +0.03(+0.48%) |
Mar 29, 2019 | 5.432 | 5.451 | 5.387 | 5.406 | 140,372 | -0.01(-0.12%) |
Mar 28, 2019 | 5.380 | 5.413 | 5.372 | 5.413 | 162,112 | +0.05(+0.97%) |
Mar 27, 2019 | 5.367 | 5.374 | 5.302 | 5.361 | 165,038 | +0.01(+0.24%) |
Mar 26, 2019 | 5.374 | 5.393 | 5.340 | 5.348 | 136,246 | +0.01(+0.24%) |
Mar 25, 2019 | 5.322 | 5.343 | 5.276 | 5.335 | 212,720 | -0.01(-0.12%) |
Mar 22, 2019 | 5.471 | 5.503 | 5.335 | 5.341 | 315,723 | -0.17(-3.06%) |
Mar 21, 2019 | 5.432 | 5.516 | 5.432 | 5.510 | 219,808 | +0.06(+1.19%) |
Mar 20, 2019 | 5.471 | 5.477 | 5.426 | 5.445 | 219,066 | -0.02(-0.36%) |
Mar 19, 2019 | 5.477 | 5.502 | 5.458 | 5.464 | 220,124 | +0.00(+0.00%) |
Mar 18, 2019 | 5.439 | 5.490 | 5.436 | 5.464 | 179,271 | +0.03(+0.48%) |
Mar 15, 2019 | 5.432 | 5.464 | 5.426 | 5.439 | 193,994 | +0.01(+0.24%) |
Mar 14, 2019 | 5.426 | 5.454 | 5.413 | 5.426 | 155,676 | -0.01(-0.24%) |
Mar 13, 2019 | 5.419 | 5.445 | 5.406 | 5.439 | 241,706 | +0.03(+0.60%) |
Mar 12, 2019 | 5.413 | 5.413 | 5.393 | 5.406 | 201,894 | -0.01(-0.12%) |
Mar 11, 2019 | 5.361 | 5.416 | 5.361 | 5.413 | 524,145 | +0.06(+1.21%) |
Mar 08, 2019 | 5.322 | 5.354 | 5.276 | 5.348 | 250,544 | +0.01(+0.12%) |
Mar 07, 2019 | 5.405 | 5.417 | 5.328 | 5.341 | 393,660 | -0.08(-1.52%) |
Mar 06, 2019 | 5.525 | 5.525 | 5.405 | 5.424 | 294,941 | -0.10(-1.84%) |
Mar 05, 2019 | 5.589 | 5.589 | 5.525 | 5.525 | 176,905 | -0.05(-0.91%) |
Mar 04, 2019 | 5.608 | 5.631 | 5.557 | 5.576 | 276,186 | -0.01(-0.23%) |