Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.307 | 4.389 | 4.125 | 4.170 | 1,087,892 | -0.21(-4.78%) |
May 30, 2019 | 4.425 | 4.462 | 4.316 | 4.380 | 391,298 | -0.05(-1.03%) |
May 29, 2019 | 4.471 | 4.507 | 4.243 | 4.425 | 1,039,298 | -0.10(-2.21%) |
May 28, 2019 | 4.580 | 4.589 | 4.471 | 4.526 | 530,297 | -0.05(-1.19%) |
May 24, 2019 | 4.571 | 4.635 | 4.453 | 4.580 | 368,231 | +0.08(+1.82%) |
May 23, 2019 | 4.562 | 4.589 | 4.444 | 4.498 | 407,016 | -0.11(-2.37%) |
May 22, 2019 | 4.717 | 4.762 | 4.535 | 4.607 | 496,202 | -0.14(-2.88%) |
May 21, 2019 | 4.808 | 4.872 | 4.689 | 4.744 | 1,475,603 | -0.06(-1.33%) |
May 20, 2019 | 4.917 | 4.917 | 4.744 | 4.808 | 291,120 | -0.06(-1.31%) |
May 17, 2019 | 4.826 | 4.935 | 4.735 | 4.872 | 1,374,307 | +0.03(+0.56%) |
May 16, 2019 | 4.771 | 4.890 | 4.735 | 4.844 | 294,976 | +0.07(+1.53%) |
May 15, 2019 | 4.790 | 4.929 | 4.689 | 4.771 | 273,884 | -0.06(-1.32%) |
May 14, 2019 | 4.917 | 4.999 | 4.826 | 4.835 | 455,859 | -0.09(-1.85%) |
May 13, 2019 | 4.799 | 4.999 | 4.662 | 4.926 | 478,453 | +0.11(+2.27%) |
May 10, 2019 | 4.844 | 4.908 | 4.699 | 4.817 | 760,075 | -0.05(-0.94%) |
May 09, 2019 | 4.644 | 5.090 | 4.607 | 4.862 | 1,334,356 | +0.22(+4.71%) |
May 08, 2019 | 4.626 | 4.689 | 4.553 | 4.644 | 779,243 | +0.03(+0.59%) |
May 07, 2019 | 4.562 | 4.699 | 4.535 | 4.617 | 309,035 | +0.02(+0.40%) |
May 06, 2019 | 4.671 | 4.726 | 4.471 | 4.598 | 1,145,674 | -0.14(-2.88%) |
May 03, 2019 | 4.598 | 4.944 | 4.598 | 4.735 | 411,940 | +0.13(+2.77%) |
May 02, 2019 | 4.553 | 4.762 | 4.535 | 4.607 | 258,053 | -0.07(-1.56%) |
May 01, 2019 | 4.589 | 4.780 | 4.562 | 4.680 | 141,424 | +0.08(+1.78%) |
Apr 30, 2019 | 4.689 | 4.703 | 4.480 | 4.598 | 240,447 | -0.11(-2.32%) |
Apr 29, 2019 | 4.526 | 4.726 | 4.462 | 4.708 | 282,524 | +0.20(+4.44%) |
Apr 26, 2019 | 4.553 | 4.735 | 4.425 | 4.507 | 527,582 | -0.14(-2.94%) |
Apr 25, 2019 | 4.762 | 4.762 | 4.617 | 4.644 | 233,988 | -0.14(-2.86%) |
Apr 24, 2019 | 4.853 | 4.935 | 4.644 | 4.780 | 686,040 | -0.11(-2.23%) |
Apr 23, 2019 | 4.744 | 5.017 | 4.671 | 4.890 | 1,273,109 | -0.04(-0.74%) |
Apr 22, 2019 | 4.526 | 4.963 | 4.480 | 4.926 | 366,858 | +0.37(+8.20%) |
Apr 18, 2019 | 4.890 | 4.890 | 4.398 | 4.553 | 1,298,859 | -0.38(-7.75%) |
Apr 17, 2019 | 5.008 | 5.035 | 4.853 | 4.935 | 483,083 | +0.00(+0.00%) |
Apr 16, 2019 | 5.145 | 5.145 | 4.726 | 4.935 | 526,348 | -0.39(-7.35%) |
Apr 15, 2019 | 5.363 | 5.400 | 5.190 | 5.327 | 622,950 | +0.00(+0.00%) |
Apr 12, 2019 | 5.318 | 5.400 | 5.263 | 5.327 | 285,536 | +0.05(+1.04%) |
Apr 11, 2019 | 5.309 | 5.372 | 5.199 | 5.272 | 1,513,153 | -0.02(-0.34%) |
Apr 10, 2019 | 5.418 | 5.436 | 5.245 | 5.290 | 416,950 | -0.06(-1.19%) |
Apr 09, 2019 | 5.418 | 5.727 | 5.245 | 5.354 | 1,666,762 | -0.06(-1.18%) |
Apr 08, 2019 | 5.473 | 5.527 | 5.381 | 5.418 | 391,823 | -0.06(-1.16%) |
Apr 05, 2019 | 5.473 | 5.527 | 5.391 | 5.482 | 357,029 | +0.02(+0.33%) |
Apr 04, 2019 | 5.509 | 5.509 | 5.372 | 5.463 | 310,957 | -0.01(-0.17%) |
Apr 03, 2019 | 5.463 | 5.473 | 5.381 | 5.473 | 792,301 | +0.00(+0.00%) |
Apr 02, 2019 | 5.473 | 5.564 | 5.336 | 5.473 | 250,616 | +0.02(+0.33%) |
Apr 01, 2019 | 5.409 | 5.518 | 5.190 | 5.454 | 510,812 | +0.08(+1.53%) |
Mar 29, 2019 | 5.536 | 5.536 | 5.272 | 5.372 | 278,946 | -0.09(-1.67%) |
Mar 28, 2019 | 5.545 | 5.609 | 5.391 | 5.463 | 285,994 | -0.11(-1.96%) |
Mar 27, 2019 | 5.454 | 5.682 | 5.409 | 5.573 | 426,521 | +0.07(+1.32%) |
Mar 26, 2019 | 5.527 | 5.737 | 5.463 | 5.500 | 433,507 | +0.01(+0.17%) |
Mar 25, 2019 | 5.673 | 5.673 | 5.454 | 5.491 | 353,364 | -0.15(-2.74%) |
Mar 22, 2019 | 5.682 | 5.764 | 5.427 | 5.646 | 306,951 | -0.08(-1.43%) |
Mar 21, 2019 | 5.573 | 5.755 | 5.427 | 5.727 | 604,526 | +0.15(+2.61%) |
Mar 20, 2019 | 5.682 | 5.700 | 5.454 | 5.582 | 615,933 | -0.10(-1.76%) |
Mar 19, 2019 | 5.691 | 5.837 | 5.545 | 5.682 | 711,660 | +0.05(+0.97%) |
Mar 18, 2019 | 5.873 | 5.873 | 5.545 | 5.627 | 582,730 | -0.24(-4.04%) |
Mar 15, 2019 | 5.782 | 5.928 | 5.646 | 5.864 | 2,873,371 | +0.11(+1.90%) |
Mar 14, 2019 | 5.682 | 5.755 | 5.463 | 5.755 | 711,855 | +0.14(+2.43%) |
Mar 13, 2019 | 5.709 | 5.919 | 5.463 | 5.618 | 1,163,199 | -0.02(-0.32%) |
Mar 12, 2019 | 5.199 | 5.655 | 5.199 | 5.636 | 934,101 | +0.50(+9.75%) |
Mar 11, 2019 | 5.072 | 5.518 | 5.072 | 5.136 | 1,419,171 | +0.13(+2.55%) |
Mar 08, 2019 | 5.063 | 5.463 | 4.717 | 5.008 | 1,737,487 | -0.08(-1.61%) |
Mar 07, 2019 | 5.090 | 5.318 | 5.017 | 5.090 | 314,868 | -0.01(-0.18%) |
Mar 06, 2019 | 5.035 | 5.227 | 4.926 | 5.099 | 508,604 | +0.07(+1.45%) |
Mar 05, 2019 | 5.108 | 5.227 | 4.926 | 5.026 | 580,631 | -0.03(-0.54%) |
Mar 04, 2019 | 5.163 | 5.418 | 4.926 | 5.054 | 1,045,622 | -0.02(-0.36%) |