Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.090 | 4.090 | 3.900 | 3.950 | 79,100 | -0.16(-3.89%) |
May 30, 2019 | 4.190 | 4.310 | 4.040 | 4.110 | 72,304 | -0.09(-2.14%) |
May 29, 2019 | 4.480 | 4.510 | 4.180 | 4.200 | 46,563 | -0.34(-7.49%) |
May 28, 2019 | 4.670 | 4.730 | 4.490 | 4.540 | 35,157 | -0.14(-2.99%) |
May 24, 2019 | 4.690 | 4.790 | 4.660 | 4.680 | 59,500 | -0.03(-0.64%) |
May 23, 2019 | 4.680 | 4.730 | 4.590 | 4.710 | 32,739 | -0.03(-0.63%) |
May 22, 2019 | 4.520 | 4.830 | 4.520 | 4.740 | 42,004 | +0.14(+3.04%) |
May 21, 2019 | 4.550 | 4.730 | 4.550 | 4.600 | 74,405 | +0.04(+0.88%) |
May 20, 2019 | 4.480 | 4.660 | 4.480 | 4.560 | 36,222 | +0.06(+1.33%) |
May 17, 2019 | 4.470 | 4.580 | 4.470 | 4.500 | 126,000 | +0.00(+0.00%) |
May 16, 2019 | 4.340 | 4.550 | 4.329 | 4.500 | 61,659 | +0.18(+4.17%) |
May 15, 2019 | 4.100 | 4.360 | 4.040 | 4.320 | 267,952 | +0.10(+2.37%) |
May 14, 2019 | 4.100 | 4.310 | 4.080 | 4.220 | 198,425 | +0.07(+1.69%) |
May 13, 2019 | 4.300 | 4.355 | 4.090 | 4.150 | 103,007 | -0.23(-5.25%) |
May 10, 2019 | 4.470 | 4.537 | 4.340 | 4.380 | 44,500 | -0.10(-2.23%) |
May 09, 2019 | 4.500 | 4.540 | 4.460 | 4.480 | 58,123 | -0.03(-0.67%) |
May 08, 2019 | 4.550 | 4.640 | 4.500 | 4.510 | 44,373 | -0.06(-1.31%) |
May 07, 2019 | 4.600 | 4.700 | 4.530 | 4.570 | 41,703 | -0.07(-1.51%) |
May 06, 2019 | 4.620 | 4.740 | 4.620 | 4.640 | 41,309 | -0.12(-2.52%) |
May 03, 2019 | 5.130 | 5.240 | 4.600 | 4.760 | 76,400 | +0.08(+1.71%) |
May 02, 2019 | 4.700 | 4.856 | 4.610 | 4.680 | 59,455 | -0.06(-1.27%) |
May 01, 2019 | 4.630 | 4.800 | 4.600 | 4.740 | 51,826 | +0.13(+2.82%) |
Apr 30, 2019 | 4.640 | 4.700 | 4.600 | 4.610 | 64,299 | -0.07(-1.50%) |
Apr 29, 2019 | 4.730 | 4.770 | 4.610 | 4.680 | 41,583 | -0.05(-1.06%) |
Apr 26, 2019 | 4.750 | 4.770 | 4.700 | 4.730 | 42,100 | -0.02(-0.42%) |
Apr 25, 2019 | 4.950 | 4.970 | 4.750 | 4.750 | 47,638 | -0.27(-5.38%) |
Apr 24, 2019 | 5.050 | 5.190 | 4.950 | 5.020 | 78,081 | -0.07(-1.38%) |
Apr 23, 2019 | 5.100 | 5.410 | 5.050 | 5.090 | 92,001 | -0.07(-1.36%) |
Apr 22, 2019 | 5.380 | 5.380 | 5.130 | 5.160 | 56,578 | -0.24(-4.44%) |
Apr 18, 2019 | 5.450 | 5.550 | 5.330 | 5.400 | 77,600 | -0.05(-0.92%) |
Apr 17, 2019 | 5.260 | 5.480 | 5.260 | 5.450 | 39,836 | +0.16(+3.02%) |
Apr 16, 2019 | 5.330 | 5.450 | 5.200 | 5.290 | 54,338 | -0.02(-0.38%) |
Apr 15, 2019 | 5.440 | 5.440 | 5.165 | 5.310 | 104,371 | -0.10(-1.85%) |
Apr 12, 2019 | 5.440 | 5.550 | 5.310 | 5.410 | 45,900 | -0.04(-0.73%) |
Apr 11, 2019 | 5.270 | 5.470 | 5.270 | 5.450 | 48,281 | +0.15(+2.83%) |
Apr 10, 2019 | 5.180 | 5.470 | 5.005 | 5.300 | 67,789 | +0.15(+2.91%) |
Apr 09, 2019 | 5.180 | 5.280 | 5.140 | 5.150 | 32,426 | -0.03(-0.58%) |
Apr 08, 2019 | 5.230 | 5.270 | 5.110 | 5.180 | 34,836 | -0.06(-1.15%) |
Apr 05, 2019 | 5.130 | 5.290 | 5.130 | 5.240 | 33,600 | +0.13(+2.54%) |
Apr 04, 2019 | 4.950 | 5.120 | 4.832 | 5.110 | 45,818 | +0.16(+3.23%) |
Apr 03, 2019 | 4.950 | 5.030 | 4.820 | 4.950 | 64,904 | +0.10(+2.06%) |
Apr 02, 2019 | 4.960 | 4.960 | 4.760 | 4.850 | 76,179 | -0.12(-2.41%) |
Apr 01, 2019 | 4.800 | 5.040 | 4.780 | 4.970 | 66,190 | +0.21(+4.41%) |
Mar 29, 2019 | 4.850 | 4.890 | 4.680 | 4.760 | 72,900 | -0.07(-1.45%) |
Mar 28, 2019 | 4.930 | 4.980 | 4.700 | 4.830 | 55,461 | -0.07(-1.43%) |
Mar 27, 2019 | 4.500 | 4.920 | 4.500 | 4.900 | 80,131 | +0.40(+8.89%) |
Mar 26, 2019 | 4.510 | 4.530 | 4.340 | 4.500 | 46,667 | +0.02(+0.45%) |
Mar 25, 2019 | 4.500 | 4.590 | 4.460 | 4.480 | 85,265 | -0.04(-0.88%) |
Mar 22, 2019 | 4.620 | 4.740 | 4.450 | 4.520 | 70,500 | -0.10(-2.16%) |
Mar 21, 2019 | 4.630 | 4.820 | 4.620 | 4.620 | 73,485 | +0.00(+0.00%) |
Mar 20, 2019 | 4.610 | 4.710 | 4.385 | 4.620 | 52,302 | -0.02(-0.43%) |
Mar 19, 2019 | 4.800 | 4.823 | 4.580 | 4.640 | 46,781 | -0.12(-2.52%) |
Mar 18, 2019 | 5.020 | 5.020 | 4.700 | 4.760 | 54,242 | -0.26(-5.18%) |
Mar 15, 2019 | 4.820 | 5.040 | 4.670 | 5.020 | 186,300 | +0.19(+3.93%) |
Mar 14, 2019 | 4.870 | 4.880 | 4.760 | 4.830 | 48,509 | -0.03(-0.62%) |
Mar 13, 2019 | 5.040 | 5.150 | 4.830 | 4.860 | 80,099 | -0.09(-1.82%) |
Mar 12, 2019 | 4.880 | 5.030 | 4.850 | 4.950 | 47,970 | +0.04(+0.81%) |
Mar 11, 2019 | 4.700 | 4.970 | 4.700 | 4.910 | 31,203 | +0.26(+5.59%) |
Mar 08, 2019 | 4.790 | 4.820 | 4.640 | 4.650 | 67,400 | -0.05(-1.06%) |
Mar 07, 2019 | 4.980 | 4.980 | 4.660 | 4.700 | 77,146 | -0.29(-5.81%) |
Mar 06, 2019 | 5.260 | 5.260 | 4.970 | 4.990 | 60,391 | -0.23(-4.41%) |
Mar 05, 2019 | 5.730 | 5.730 | 5.180 | 5.220 | 48,537 | -0.55(-9.53%) |
Mar 04, 2019 | 5.450 | 5.800 | 5.360 | 5.770 | 103,299 | +0.34(+6.26%) |