Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.845 | 4.886 | 4.757 | 4.837 | 48,869 | -0.03(-0.53%) |
May 30, 2019 | 4.921 | 4.974 | 4.810 | 4.863 | 38,141 | -0.05(-1.08%) |
May 29, 2019 | 4.957 | 4.974 | 4.916 | 4.916 | 28,998 | -0.05(-1.06%) |
May 28, 2019 | 5.015 | 5.015 | 4.963 | 4.968 | 28,567 | -0.04(-0.70%) |
May 24, 2019 | 4.980 | 5.021 | 4.980 | 5.004 | 22,987 | +0.02(+0.35%) |
May 23, 2019 | 4.980 | 4.986 | 4.963 | 4.986 | 7,917 | +0.02(+0.35%) |
May 22, 2019 | 4.968 | 5.009 | 4.968 | 4.968 | 27,135 | -0.01(-0.24%) |
May 21, 2019 | 4.980 | 5.033 | 4.980 | 4.980 | 34,372 | -0.01(-0.12%) |
May 20, 2019 | 5.009 | 5.019 | 4.980 | 4.986 | 11,011 | -0.01(-0.24%) |
May 17, 2019 | 4.998 | 5.035 | 4.998 | 4.998 | 22,646 | -0.03(-0.58%) |
May 16, 2019 | 5.009 | 5.051 | 4.974 | 5.027 | 57,688 | +0.01(+0.12%) |
May 15, 2019 | 5.015 | 5.039 | 5.015 | 5.021 | 3,783 | +0.02(+0.35%) |
May 14, 2019 | 5.004 | 5.045 | 5.004 | 5.004 | 30,668 | -0.01(-0.24%) |
May 13, 2019 | 5.039 | 5.045 | 5.015 | 5.015 | 6,077 | -0.04(-0.70%) |
May 10, 2019 | 5.045 | 5.080 | 5.045 | 5.051 | 9,365 | -0.01(-0.23%) |
May 09, 2019 | 5.098 | 5.098 | 5.056 | 5.062 | 16,727 | -0.02(-0.46%) |
May 08, 2019 | 5.074 | 5.109 | 5.074 | 5.086 | 5,106 | +0.01(+0.12%) |
May 07, 2019 | 5.109 | 5.109 | 5.071 | 5.080 | 8,057 | -0.03(-0.60%) |
May 06, 2019 | 5.121 | 5.133 | 5.111 | 5.111 | 9,411 | -0.02(-0.43%) |
May 03, 2019 | 5.139 | 5.145 | 5.121 | 5.133 | 24,349 | -0.01(-0.11%) |
May 02, 2019 | 5.121 | 5.150 | 5.121 | 5.139 | 5,452 | +0.00(+0.00%) |
May 01, 2019 | 5.121 | 5.139 | 5.121 | 5.139 | 40,999 | -0.01(-0.23%) |
Apr 30, 2019 | 5.121 | 5.150 | 5.109 | 5.150 | 15,335 | +0.03(+0.57%) |
Apr 29, 2019 | 5.127 | 5.145 | 5.115 | 5.121 | 60,550 | -0.01(-0.11%) |
Apr 26, 2019 | 5.092 | 5.145 | 5.075 | 5.127 | 23,838 | +0.00(+0.00%) |
Apr 25, 2019 | 5.127 | 5.168 | 5.086 | 5.127 | 34,516 | -0.02(-0.45%) |
Apr 24, 2019 | 5.156 | 5.180 | 5.121 | 5.150 | 108,057 | -0.02(-0.46%) |
Apr 23, 2019 | 5.180 | 5.192 | 5.149 | 5.174 | 49,300 | -0.00(-0.06%) |
Apr 22, 2019 | 5.174 | 5.192 | 5.168 | 5.177 | 22,154 | -0.01(-0.17%) |
Apr 18, 2019 | 5.186 | 5.203 | 5.186 | 5.186 | 25,371 | -0.01(-0.23%) |
Apr 17, 2019 | 5.203 | 5.209 | 5.192 | 5.197 | 20,305 | -0.01(-0.23%) |
Apr 16, 2019 | 5.209 | 5.228 | 5.203 | 5.209 | 31,250 | +0.01(+0.11%) |
Apr 15, 2019 | 5.209 | 5.233 | 5.203 | 5.203 | 31,525 | -0.04(-0.67%) |
Apr 12, 2019 | 5.250 | 5.250 | 5.239 | 5.239 | 6,981 | +0.01(+0.11%) |
Apr 11, 2019 | 5.262 | 5.268 | 5.233 | 5.233 | 9,818 | -0.04(-0.67%) |
Apr 10, 2019 | 5.256 | 5.268 | 5.256 | 5.268 | 10,337 | +0.00(+0.03%) |
Apr 09, 2019 | 5.262 | 5.274 | 5.262 | 5.267 | 6,019 | -0.01(-0.14%) |
Apr 08, 2019 | 5.268 | 5.279 | 5.268 | 5.274 | 16,338 | -0.01(-0.11%) |
Apr 05, 2019 | 5.274 | 5.291 | 5.274 | 5.280 | 3,916 | +0.01(+0.11%) |
Apr 04, 2019 | 5.286 | 5.291 | 5.274 | 5.274 | 10,896 | -0.01(-0.22%) |
Apr 03, 2019 | 5.286 | 5.291 | 5.286 | 5.286 | 17,575 | -0.01(-0.18%) |
Apr 02, 2019 | 5.297 | 5.297 | 5.286 | 5.295 | 13,848 | -0.01(-0.26%) |
Apr 01, 2019 | 5.303 | 5.319 | 5.297 | 5.309 | 11,822 | +0.00(+0.00%) |
Mar 29, 2019 | 5.291 | 5.309 | 5.291 | 5.309 | 30,820 | +0.02(+0.31%) |
Mar 28, 2019 | 5.303 | 5.303 | 5.291 | 5.293 | 14,652 | -0.02(-0.31%) |
Mar 27, 2019 | 5.286 | 5.315 | 5.286 | 5.309 | 23,928 | +0.02(+0.33%) |
Mar 26, 2019 | 5.327 | 5.339 | 5.291 | 5.291 | 55,980 | -0.04(-0.66%) |
Mar 25, 2019 | 5.315 | 5.333 | 5.315 | 5.327 | 395,138 | +0.00(+0.00%) |
Mar 22, 2019 | 5.374 | 5.374 | 5.327 | 5.327 | 21,284 | -0.05(-0.98%) |
Mar 21, 2019 | 5.374 | 5.385 | 5.349 | 5.379 | 23,991 | +0.05(+0.99%) |
Mar 20, 2019 | 5.344 | 5.344 | 5.315 | 5.327 | 14,117 | -0.01(-0.22%) |
Mar 19, 2019 | 5.362 | 5.366 | 5.338 | 5.338 | 18,366 | -0.03(-0.52%) |
Mar 18, 2019 | 5.321 | 5.444 | 5.321 | 5.366 | 144,091 | +0.05(+0.85%) |
Mar 15, 2019 | 5.364 | 5.371 | 5.309 | 5.321 | 46,144 | -0.04(-0.66%) |
Mar 14, 2019 | 5.368 | 5.379 | 5.356 | 5.356 | 57,051 | -0.02(-0.33%) |
Mar 13, 2019 | 5.374 | 5.385 | 5.374 | 5.374 | 55,535 | +0.00(+0.00%) |
Mar 12, 2019 | 5.374 | 5.385 | 5.368 | 5.374 | 66,854 | -0.01(-0.11%) |
Mar 11, 2019 | 5.362 | 5.380 | 5.362 | 5.379 | 8,329 | +0.01(+0.22%) |
Mar 08, 2019 | 5.344 | 5.368 | 5.338 | 5.368 | 35,247 | +0.03(+0.65%) |
Mar 07, 2019 | 5.327 | 5.350 | 5.327 | 5.333 | 57,383 | -0.02(-0.32%) |
Mar 06, 2019 | 5.350 | 5.362 | 5.332 | 5.350 | 46,689 | -0.01(-0.11%) |
Mar 05, 2019 | 5.344 | 5.362 | 5.327 | 5.356 | 98,615 | -0.01(-0.11%) |
Mar 04, 2019 | 5.327 | 5.362 | 5.315 | 5.362 | 153,797 | +0.04(+0.66%) |