Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.160 | 5.190 | 5.040 | 5.060 | 73,100 | -0.15(-2.88%) |
May 30, 2019 | 5.300 | 5.333 | 5.061 | 5.210 | 83,516 | -0.08(-1.51%) |
May 29, 2019 | 5.170 | 5.300 | 5.088 | 5.290 | 189,167 | +0.12(+2.32%) |
May 28, 2019 | 5.030 | 5.220 | 4.950 | 5.170 | 158,410 | +0.14(+2.78%) |
May 24, 2019 | 4.830 | 5.040 | 4.830 | 5.030 | 78,100 | +0.18(+3.71%) |
May 23, 2019 | 4.870 | 4.980 | 4.760 | 4.850 | 135,748 | -0.07(-1.42%) |
May 22, 2019 | 4.990 | 5.040 | 4.770 | 4.920 | 388,515 | -0.11(-2.19%) |
May 21, 2019 | 4.840 | 5.050 | 4.840 | 5.030 | 114,671 | +0.14(+2.86%) |
May 20, 2019 | 4.980 | 4.990 | 4.820 | 4.890 | 112,442 | -0.20(-3.93%) |
May 17, 2019 | 5.100 | 5.170 | 4.980 | 5.090 | 168,300 | -0.06(-1.17%) |
May 16, 2019 | 5.300 | 5.300 | 5.100 | 5.150 | 120,207 | -0.01(-0.19%) |
May 15, 2019 | 5.070 | 5.300 | 5.050 | 5.160 | 344,718 | +0.09(+1.78%) |
May 14, 2019 | 5.200 | 5.240 | 4.860 | 5.070 | 229,123 | -0.06(-1.17%) |
May 13, 2019 | 5.230 | 5.230 | 4.890 | 5.130 | 372,321 | -0.03(-0.58%) |
May 10, 2019 | 5.220 | 5.240 | 5.050 | 5.160 | 88,600 | -0.03(-0.58%) |
May 09, 2019 | 5.120 | 5.200 | 4.990 | 5.190 | 171,566 | +0.09(+1.76%) |
May 08, 2019 | 5.000 | 5.120 | 4.900 | 5.100 | 126,965 | +0.13(+2.62%) |
May 07, 2019 | 4.890 | 5.060 | 4.750 | 4.970 | 105,191 | +0.03(+0.61%) |
May 06, 2019 | 4.830 | 5.040 | 4.776 | 4.940 | 106,774 | +0.10(+2.07%) |
May 03, 2019 | 4.770 | 4.850 | 4.710 | 4.840 | 98,800 | +0.11(+2.33%) |
May 02, 2019 | 4.800 | 4.800 | 4.600 | 4.730 | 102,358 | -0.07(-1.46%) |
May 01, 2019 | 4.770 | 4.920 | 4.680 | 4.800 | 108,531 | +0.04(+0.84%) |
Apr 30, 2019 | 4.800 | 4.820 | 4.660 | 4.760 | 93,372 | -0.02(-0.42%) |
Apr 29, 2019 | 4.850 | 4.900 | 4.760 | 4.780 | 45,589 | -0.07(-1.44%) |
Apr 26, 2019 | 4.830 | 4.850 | 4.700 | 4.850 | 120,000 | +0.02(+0.41%) |
Apr 25, 2019 | 4.800 | 4.830 | 4.680 | 4.830 | 76,102 | +0.06(+1.26%) |
Apr 24, 2019 | 4.880 | 4.880 | 4.738 | 4.770 | 49,585 | -0.07(-1.45%) |
Apr 23, 2019 | 4.657 | 4.870 | 4.633 | 4.840 | 96,990 | +0.08(+1.68%) |
Apr 22, 2019 | 4.730 | 4.800 | 4.580 | 4.760 | 125,193 | +0.04(+0.85%) |
Apr 18, 2019 | 4.730 | 4.792 | 4.570 | 4.720 | 194,800 | +0.00(+0.00%) |
Apr 17, 2019 | 4.970 | 4.970 | 4.520 | 4.720 | 352,056 | -0.23(-4.65%) |
Apr 16, 2019 | 5.050 | 5.050 | 4.900 | 4.950 | 139,742 | -0.12(-2.37%) |
Apr 15, 2019 | 5.000 | 5.110 | 4.822 | 5.070 | 190,057 | +0.11(+2.22%) |
Apr 12, 2019 | 4.980 | 5.387 | 4.810 | 4.960 | 2,029,000 | +0.04(+0.81%) |
Apr 11, 2019 | 4.830 | 5.010 | 4.750 | 4.920 | 792,224 | +0.09(+1.86%) |
Apr 10, 2019 | 4.830 | 4.900 | 4.800 | 4.830 | 88,468 | +0.00(+0.00%) |
Apr 09, 2019 | 5.050 | 5.050 | 4.830 | 4.830 | 191,894 | -0.19(-3.78%) |
Apr 08, 2019 | 5.060 | 5.070 | 4.980 | 5.020 | 147,142 | +0.07(+1.41%) |
Apr 05, 2019 | 4.830 | 4.950 | 4.830 | 4.950 | 70,000 | +0.11(+2.27%) |
Apr 04, 2019 | 4.890 | 4.900 | 4.730 | 4.840 | 135,537 | +0.02(+0.41%) |
Apr 03, 2019 | 4.880 | 4.940 | 4.740 | 4.820 | 246,509 | -0.06(-1.23%) |
Apr 02, 2019 | 4.980 | 5.000 | 4.850 | 4.880 | 171,212 | -0.05(-1.01%) |
Apr 01, 2019 | 5.050 | 5.050 | 4.910 | 4.930 | 227,822 | -0.12(-2.38%) |
Mar 29, 2019 | 4.960 | 5.050 | 4.870 | 5.050 | 224,100 | +0.14(+2.85%) |
Mar 28, 2019 | 5.020 | 5.090 | 4.880 | 4.910 | 140,139 | -0.11(-2.19%) |
Mar 27, 2019 | 4.840 | 5.050 | 4.770 | 5.020 | 362,295 | +0.18(+3.72%) |
Mar 26, 2019 | 5.040 | 5.119 | 4.701 | 4.840 | 362,748 | -0.21(-4.16%) |
Mar 25, 2019 | 4.760 | 5.080 | 4.710 | 5.050 | 412,708 | +0.29(+6.09%) |
Mar 22, 2019 | 4.520 | 5.200 | 4.520 | 4.760 | 1,612,000 | +0.26(+5.78%) |
Mar 21, 2019 | 4.450 | 4.640 | 4.370 | 4.500 | 442,641 | -0.15(-3.23%) |
Mar 20, 2019 | 4.600 | 4.650 | 4.480 | 4.650 | 340,775 | +0.11(+2.42%) |
Mar 19, 2019 | 4.650 | 4.650 | 4.350 | 4.540 | 1,921,517 | -0.09(-1.94%) |
Mar 18, 2019 | 4.600 | 4.650 | 4.560 | 4.630 | 154,372 | +0.02(+0.43%) |
Mar 15, 2019 | 4.520 | 4.640 | 4.450 | 4.610 | 151,700 | +0.10(+2.22%) |
Mar 14, 2019 | 4.730 | 4.730 | 4.410 | 4.510 | 206,294 | -0.13(-2.80%) |
Mar 13, 2019 | 4.650 | 4.670 | 4.540 | 4.640 | 151,287 | +0.01(+0.22%) |
Mar 12, 2019 | 4.620 | 4.660 | 4.540 | 4.630 | 267,936 | +0.01(+0.22%) |
Mar 11, 2019 | 4.490 | 4.640 | 4.260 | 4.620 | 290,874 | +0.20(+4.52%) |
Mar 08, 2019 | 4.340 | 4.480 | 4.310 | 4.420 | 95,900 | +0.07(+1.61%) |
Mar 07, 2019 | 4.330 | 4.490 | 4.250 | 4.350 | 150,363 | +0.01(+0.23%) |
Mar 06, 2019 | 4.650 | 4.650 | 4.250 | 4.340 | 407,839 | -0.30(-6.47%) |
Mar 05, 2019 | 4.650 | 4.670 | 4.620 | 4.640 | 427,843 | +0.00(+0.00%) |
Mar 04, 2019 | 4.570 | 4.651 | 4.540 | 4.640 | 264,399 | +0.08(+1.75%) |