Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.790 | 4.990 | 4.529 | 4.750 | 23,800 | -0.15(-3.06%) |
May 30, 2019 | 4.900 | 4.970 | 4.860 | 4.900 | 22,024 | +0.08(+1.66%) |
May 29, 2019 | 4.970 | 4.970 | 4.810 | 4.820 | 22,797 | -0.19(-3.79%) |
May 28, 2019 | 5.050 | 5.050 | 4.900 | 5.010 | 13,431 | +0.03(+0.60%) |
May 24, 2019 | 5.050 | 5.050 | 4.910 | 4.980 | 16,900 | -0.07(-1.39%) |
May 23, 2019 | 4.995 | 5.065 | 4.960 | 5.050 | 17,701 | -0.11(-2.13%) |
May 22, 2019 | 4.920 | 5.160 | 4.920 | 5.160 | 14,519 | +0.25(+5.09%) |
May 21, 2019 | 5.180 | 5.285 | 4.905 | 4.910 | 14,689 | -0.30(-5.76%) |
May 20, 2019 | 5.270 | 5.490 | 5.120 | 5.210 | 28,600 | +0.06(+1.17%) |
May 17, 2019 | 5.100 | 5.425 | 5.100 | 5.150 | 18,000 | +0.17(+3.41%) |
May 16, 2019 | 5.070 | 5.150 | 4.884 | 4.980 | 10,565 | -0.05(-1.09%) |
May 15, 2019 | 5.040 | 5.180 | 4.904 | 5.035 | 24,595 | +0.03(+0.50%) |
May 14, 2019 | 5.170 | 5.270 | 4.980 | 5.010 | 12,994 | -0.32(-6.00%) |
May 13, 2019 | 5.340 | 5.340 | 5.034 | 5.330 | 3,565 | -0.09(-1.66%) |
May 10, 2019 | 5.700 | 5.700 | 4.790 | 5.420 | 31,600 | +0.11(+2.07%) |
May 09, 2019 | 5.050 | 5.310 | 5.010 | 5.310 | 20,868 | -0.04(-0.75%) |
May 08, 2019 | 5.330 | 5.410 | 5.205 | 5.350 | 14,464 | +0.14(+2.69%) |
May 07, 2019 | 5.262 | 5.262 | 5.080 | 5.210 | 14,526 | -0.02(-0.38%) |
May 06, 2019 | 5.350 | 5.350 | 5.075 | 5.230 | 9,202 | -0.30(-5.42%) |
May 03, 2019 | 5.740 | 5.740 | 5.220 | 5.530 | 31,100 | -0.12(-2.12%) |
May 02, 2019 | 5.490 | 5.650 | 5.490 | 5.650 | 27,610 | +0.20(+3.67%) |
May 01, 2019 | 5.200 | 5.500 | 5.183 | 5.450 | 50,686 | +0.30(+5.83%) |
Apr 30, 2019 | 4.940 | 5.200 | 4.812 | 5.150 | 12,510 | +0.25(+5.05%) |
Apr 29, 2019 | 4.960 | 4.970 | 4.820 | 4.903 | 9,827 | -0.10(-1.95%) |
Apr 26, 2019 | 4.970 | 5.145 | 4.800 | 5.000 | 7,200 | +0.09(+1.83%) |
Apr 25, 2019 | 5.020 | 5.258 | 4.910 | 4.910 | 24,775 | -0.11(-2.19%) |
Apr 24, 2019 | 4.980 | 5.130 | 4.950 | 5.020 | 11,001 | +0.08(+1.62%) |
Apr 23, 2019 | 4.860 | 5.050 | 4.857 | 4.940 | 30,210 | +0.03(+0.61%) |
Apr 22, 2019 | 4.830 | 5.020 | 4.830 | 4.910 | 5,573 | +0.01(+0.20%) |
Apr 18, 2019 | 4.930 | 4.930 | 4.795 | 4.900 | 4,100 | +0.00(+0.00%) |
Apr 17, 2019 | 4.980 | 5.050 | 4.900 | 4.900 | 7,851 | -0.03(-0.61%) |
Apr 16, 2019 | 4.800 | 4.980 | 4.800 | 4.930 | 11,225 | +0.23(+4.89%) |
Apr 15, 2019 | 4.700 | 4.820 | 4.610 | 4.700 | 30,009 | +0.02(+0.42%) |
Apr 12, 2019 | 4.767 | 4.767 | 4.680 | 4.680 | 4,300 | +0.00(+0.01%) |
Apr 11, 2019 | 4.850 | 4.850 | 4.680 | 4.680 | 3,577 | -0.07(-1.47%) |
Apr 10, 2019 | 4.920 | 4.920 | 4.686 | 4.750 | 14,409 | -0.05(-1.04%) |
Apr 09, 2019 | 4.820 | 4.820 | 4.718 | 4.800 | 10,944 | -0.04(-0.83%) |
Apr 08, 2019 | 4.910 | 4.910 | 4.780 | 4.840 | 4,574 | -0.10(-2.02%) |
Apr 05, 2019 | 4.850 | 4.940 | 4.700 | 4.940 | 17,600 | +0.08(+1.54%) |
Apr 04, 2019 | 4.940 | 4.940 | 4.801 | 4.865 | 1,564 | -0.08(-1.52%) |
Apr 03, 2019 | 4.980 | 5.010 | 4.880 | 4.940 | 12,890 | -0.12(-2.37%) |
Apr 02, 2019 | 4.880 | 5.090 | 4.700 | 5.060 | 29,219 | +0.17(+3.48%) |
Apr 01, 2019 | 5.080 | 5.110 | 4.825 | 4.890 | 14,096 | -0.15(-2.98%) |
Mar 29, 2019 | 5.360 | 5.513 | 4.850 | 5.040 | 30,400 | -0.31(-5.79%) |
Mar 28, 2019 | 5.260 | 5.750 | 5.250 | 5.350 | 14,929 | +0.01(+0.19%) |
Mar 27, 2019 | 5.580 | 5.670 | 5.320 | 5.340 | 34,062 | -0.25(-4.39%) |
Mar 26, 2019 | 5.650 | 5.720 | 5.315 | 5.585 | 33,222 | -0.07(-1.15%) |
Mar 25, 2019 | 5.660 | 5.770 | 5.521 | 5.650 | 14,376 | -0.01(-0.18%) |
Mar 22, 2019 | 5.500 | 5.703 | 5.470 | 5.660 | 26,300 | +0.18(+3.28%) |
Mar 21, 2019 | 5.500 | 5.710 | 5.380 | 5.480 | 31,068 | -0.02(-0.36%) |
Mar 20, 2019 | 5.500 | 5.586 | 5.400 | 5.500 | 22,149 | +0.04(+0.73%) |
Mar 19, 2019 | 5.310 | 5.500 | 5.090 | 5.460 | 54,829 | +0.16(+3.02%) |
Mar 18, 2019 | 5.180 | 5.400 | 5.140 | 5.300 | 11,080 | +0.14(+2.71%) |
Mar 15, 2019 | 5.210 | 5.320 | 5.090 | 5.160 | 28,500 | -0.04(-0.77%) |
Mar 14, 2019 | 5.400 | 5.410 | 5.110 | 5.200 | 26,357 | -0.28(-5.11%) |
Mar 13, 2019 | 5.060 | 5.490 | 4.860 | 5.480 | 58,590 | +0.44(+8.73%) |
Mar 12, 2019 | 5.260 | 5.262 | 5.040 | 5.040 | 12,572 | -0.24(-4.55%) |
Mar 11, 2019 | 5.410 | 5.613 | 5.180 | 5.280 | 41,713 | -0.10(-1.86%) |
Mar 08, 2019 | 6.030 | 6.380 | 5.380 | 5.380 | 97,000 | -0.52(-8.81%) |
Mar 07, 2019 | 5.630 | 5.900 | 5.582 | 5.900 | 19,344 | +0.14(+2.43%) |
Mar 06, 2019 | 5.360 | 5.880 | 5.360 | 5.760 | 31,059 | +0.54(+10.34%) |
Mar 05, 2019 | 5.340 | 5.560 | 5.220 | 5.220 | 37,849 | -0.22(-4.04%) |
Mar 04, 2019 | 5.230 | 5.490 | 5.180 | 5.440 | 22,788 | +0.17(+3.23%) |