Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.140 | 4.220 | 4.140 | 4.150 | 28,700 | -0.04(-0.95%) |
May 30, 2019 | 4.260 | 4.260 | 4.180 | 4.190 | 15,551 | +0.05(+1.21%) |
May 29, 2019 | 4.240 | 4.240 | 4.120 | 4.140 | 24,786 | -0.11(-2.59%) |
May 28, 2019 | 4.160 | 4.265 | 4.160 | 4.250 | 29,788 | +0.11(+2.66%) |
May 24, 2019 | 4.150 | 4.220 | 4.120 | 4.140 | 27,400 | -0.04(-0.96%) |
May 23, 2019 | 4.309 | 4.348 | 4.160 | 4.180 | 32,125 | -0.17(-3.91%) |
May 22, 2019 | 4.340 | 4.450 | 4.270 | 4.350 | 41,451 | -0.03(-0.68%) |
May 21, 2019 | 4.380 | 4.520 | 4.380 | 4.380 | 42,499 | +0.03(+0.69%) |
May 20, 2019 | 4.600 | 4.600 | 4.330 | 4.350 | 39,459 | -0.22(-4.81%) |
May 17, 2019 | 4.750 | 4.764 | 4.550 | 4.570 | 29,700 | -0.21(-4.39%) |
May 16, 2019 | 4.810 | 4.935 | 4.780 | 4.780 | 22,209 | -0.07(-1.44%) |
May 15, 2019 | 4.730 | 4.850 | 4.730 | 4.850 | 10,521 | +0.10(+2.21%) |
May 14, 2019 | 4.650 | 4.790 | 4.650 | 4.745 | 27,310 | +0.09(+2.04%) |
May 13, 2019 | 4.600 | 4.650 | 4.600 | 4.650 | 18,088 | +0.05(+1.09%) |
May 10, 2019 | 4.604 | 4.658 | 4.550 | 4.600 | 29,100 | +0.03(+0.66%) |
May 09, 2019 | 4.550 | 4.620 | 4.490 | 4.570 | 20,004 | -0.08(-1.72%) |
May 08, 2019 | 4.670 | 4.740 | 4.650 | 4.650 | 15,056 | -0.02(-0.43%) |
May 07, 2019 | 4.740 | 4.750 | 4.650 | 4.670 | 27,124 | -0.09(-1.89%) |
May 06, 2019 | 4.760 | 4.820 | 4.750 | 4.760 | 20,686 | -0.04(-0.83%) |
May 03, 2019 | 4.850 | 4.980 | 4.770 | 4.800 | 43,100 | +0.00(+0.00%) |
May 02, 2019 | 4.850 | 4.900 | 4.800 | 4.800 | 40,514 | -0.08(-1.64%) |
May 01, 2019 | 4.990 | 5.110 | 4.850 | 4.880 | 31,333 | -0.11(-2.20%) |
Apr 30, 2019 | 5.040 | 5.080 | 4.910 | 4.990 | 27,602 | -0.09(-1.77%) |
Apr 29, 2019 | 4.930 | 5.090 | 4.840 | 5.080 | 70,067 | +0.21(+4.31%) |
Apr 26, 2019 | 5.250 | 5.303 | 4.770 | 4.870 | 178,300 | -0.53(-9.81%) |
Apr 25, 2019 | 5.450 | 5.777 | 5.180 | 5.400 | 39,253 | +0.08(+1.50%) |
Apr 24, 2019 | 5.350 | 5.420 | 5.280 | 5.320 | 48,457 | +0.00(+0.00%) |
Apr 23, 2019 | 5.510 | 5.690 | 5.320 | 5.320 | 23,243 | -0.25(-4.49%) |
Apr 22, 2019 | 5.340 | 5.570 | 5.340 | 5.570 | 37,659 | +0.27(+5.09%) |
Apr 18, 2019 | 5.430 | 5.435 | 5.300 | 5.300 | 13,800 | -0.08(-1.49%) |
Apr 17, 2019 | 5.340 | 5.540 | 5.300 | 5.380 | 13,970 | +0.05(+0.94%) |
Apr 16, 2019 | 5.400 | 5.540 | 5.330 | 5.330 | 17,604 | -0.02(-0.37%) |
Apr 15, 2019 | 5.450 | 5.543 | 5.300 | 5.350 | 12,534 | -0.17(-3.08%) |
Apr 12, 2019 | 5.540 | 5.572 | 5.460 | 5.520 | 4,600 | +0.05(+0.91%) |
Apr 11, 2019 | 5.450 | 5.510 | 5.450 | 5.470 | 22,583 | +0.07(+1.30%) |
Apr 10, 2019 | 5.585 | 5.585 | 5.400 | 5.400 | 36,034 | -0.12(-2.17%) |
Apr 09, 2019 | 5.660 | 5.740 | 5.510 | 5.520 | 18,184 | -0.09(-1.60%) |
Apr 08, 2019 | 5.440 | 5.693 | 5.440 | 5.610 | 19,961 | +0.10(+1.81%) |
Apr 05, 2019 | 5.670 | 5.670 | 5.510 | 5.510 | 9,100 | -0.12(-2.13%) |
Apr 04, 2019 | 5.420 | 5.710 | 5.360 | 5.630 | 12,679 | +0.25(+4.65%) |
Apr 03, 2019 | 5.200 | 5.410 | 5.200 | 5.380 | 26,581 | +0.21(+4.06%) |
Apr 02, 2019 | 5.450 | 5.450 | 5.120 | 5.170 | 64,711 | -0.21(-3.99%) |
Apr 01, 2019 | 5.570 | 5.603 | 5.370 | 5.385 | 26,577 | -0.17(-2.97%) |
Mar 29, 2019 | 5.600 | 5.666 | 5.549 | 5.550 | 16,600 | +0.02(+0.36%) |
Mar 28, 2019 | 5.510 | 5.760 | 5.480 | 5.530 | 36,070 | +0.03(+0.55%) |
Mar 27, 2019 | 5.460 | 5.564 | 5.450 | 5.500 | 17,362 | -0.01(-0.18%) |
Mar 26, 2019 | 5.490 | 5.540 | 5.470 | 5.510 | 14,254 | +0.03(+0.55%) |
Mar 25, 2019 | 5.540 | 5.669 | 5.390 | 5.480 | 47,346 | -0.03(-0.54%) |
Mar 22, 2019 | 5.650 | 5.770 | 5.450 | 5.510 | 42,000 | -0.20(-3.50%) |
Mar 21, 2019 | 5.860 | 5.900 | 5.710 | 5.710 | 14,015 | -0.19(-3.22%) |
Mar 20, 2019 | 5.800 | 5.970 | 5.720 | 5.900 | 33,203 | +0.07(+1.20%) |
Mar 19, 2019 | 5.910 | 5.930 | 5.730 | 5.830 | 23,534 | -0.06(-1.02%) |
Mar 18, 2019 | 5.830 | 5.940 | 5.670 | 5.890 | 30,545 | -0.01(-0.17%) |
Mar 15, 2019 | 5.900 | 5.900 | 5.600 | 5.900 | 88,200 | +0.00(+0.00%) |
Mar 14, 2019 | 5.950 | 6.032 | 5.770 | 5.900 | 15,247 | -0.09(-1.50%) |
Mar 13, 2019 | 6.000 | 6.140 | 5.710 | 5.990 | 63,226 | +0.02(+0.34%) |
Mar 12, 2019 | 6.090 | 6.140 | 5.930 | 5.970 | 24,112 | -0.17(-2.77%) |
Mar 11, 2019 | 6.170 | 6.200 | 6.090 | 6.140 | 17,453 | -0.05(-0.81%) |
Mar 08, 2019 | 6.150 | 6.300 | 6.100 | 6.190 | 21,800 | +0.02(+0.32%) |
Mar 07, 2019 | 6.650 | 6.650 | 6.150 | 6.170 | 53,481 | -0.60(-8.86%) |
Mar 06, 2019 | 6.750 | 6.880 | 6.320 | 6.770 | 56,939 | +0.02(+0.30%) |
Mar 05, 2019 | 6.490 | 6.860 | 6.400 | 6.750 | 92,928 | +0.25(+3.85%) |
Mar 04, 2019 | 6.330 | 6.500 | 6.280 | 6.500 | 71,428 | +0.17(+2.69%) |