Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.920 | 5.960 | 5.890 | 5.960 | 856,100 | +0.08(+1.36%) |
May 30, 2019 | 5.800 | 5.880 | 5.790 | 5.880 | 841,554 | +0.17(+2.98%) |
May 29, 2019 | 5.730 | 5.750 | 5.640 | 5.710 | 715,945 | -0.11(-1.89%) |
May 28, 2019 | 5.800 | 5.830 | 5.665 | 5.820 | 2,556,439 | +0.58(+11.07%) |
May 24, 2019 | 5.210 | 5.300 | 5.110 | 5.240 | 1,646,800 | -0.26(-4.73%) |
May 23, 2019 | 5.560 | 5.560 | 5.480 | 5.500 | 225,493 | -0.20(-3.51%) |
May 22, 2019 | 5.700 | 5.760 | 5.650 | 5.700 | 507,780 | +0.27(+4.97%) |
May 21, 2019 | 5.440 | 5.480 | 5.390 | 5.430 | 422,465 | +0.01(+0.18%) |
May 20, 2019 | 5.390 | 5.470 | 5.350 | 5.420 | 640,074 | +0.41(+8.18%) |
May 17, 2019 | 5.050 | 5.100 | 5.010 | 5.010 | 159,400 | -0.09(-1.76%) |
May 16, 2019 | 5.110 | 5.140 | 5.060 | 5.100 | 79,134 | -0.11(-2.11%) |
May 15, 2019 | 5.160 | 5.220 | 5.150 | 5.210 | 91,615 | +0.12(+2.36%) |
May 14, 2019 | 5.050 | 5.090 | 5.000 | 5.090 | 152,899 | +0.12(+2.41%) |
May 13, 2019 | 5.020 | 5.080 | 4.950 | 4.970 | 224,483 | -0.24(-4.61%) |
May 10, 2019 | 5.160 | 5.210 | 5.100 | 5.210 | 161,400 | +0.13(+2.56%) |
May 09, 2019 | 5.110 | 5.130 | 5.010 | 5.080 | 241,306 | -0.23(-4.33%) |
May 08, 2019 | 5.220 | 5.420 | 5.160 | 5.310 | 255,430 | +0.21(+4.12%) |
May 07, 2019 | 5.270 | 5.280 | 5.100 | 5.100 | 247,780 | -0.28(-5.20%) |
May 06, 2019 | 5.330 | 5.410 | 5.260 | 5.380 | 253,304 | -0.37(-6.43%) |
May 03, 2019 | 5.740 | 5.790 | 5.600 | 5.750 | 479,200 | +0.40(+7.48%) |
May 02, 2019 | 5.370 | 5.410 | 5.310 | 5.350 | 137,904 | +0.12(+2.29%) |
May 01, 2019 | 5.340 | 5.380 | 5.230 | 5.230 | 69,359 | -0.10(-1.88%) |
Apr 30, 2019 | 5.340 | 5.350 | 5.250 | 5.330 | 100,643 | +0.13(+2.50%) |
Apr 29, 2019 | 5.210 | 5.260 | 5.190 | 5.200 | 51,563 | -0.02(-0.38%) |
Apr 26, 2019 | 5.180 | 5.230 | 5.180 | 5.220 | 48,700 | +0.10(+1.95%) |
Apr 25, 2019 | 5.180 | 5.180 | 5.100 | 5.120 | 82,333 | -0.13(-2.48%) |
Apr 24, 2019 | 5.290 | 5.320 | 5.250 | 5.250 | 61,215 | -0.05(-0.94%) |
Apr 23, 2019 | 5.300 | 5.330 | 5.280 | 5.300 | 96,718 | -0.03(-0.56%) |
Apr 22, 2019 | 5.340 | 5.360 | 5.310 | 5.330 | 44,324 | -0.07(-1.30%) |
Apr 18, 2019 | 5.340 | 5.400 | 5.330 | 5.400 | 127,000 | +0.18(+3.45%) |
Apr 17, 2019 | 5.220 | 5.250 | 5.190 | 5.220 | 81,200 | +0.12(+2.35%) |
Apr 16, 2019 | 5.100 | 5.130 | 5.060 | 5.100 | 40,876 | +0.04(+0.79%) |
Apr 15, 2019 | 5.120 | 5.140 | 5.060 | 5.060 | 59,756 | -0.13(-2.50%) |
Apr 12, 2019 | 5.100 | 5.190 | 5.060 | 5.190 | 217,400 | +0.23(+4.64%) |
Apr 11, 2019 | 5.030 | 5.030 | 4.960 | 4.960 | 121,541 | -0.16(-3.13%) |
Apr 10, 2019 | 5.110 | 5.130 | 5.080 | 5.120 | 67,825 | +0.04(+0.79%) |
Apr 09, 2019 | 5.140 | 5.160 | 5.050 | 5.080 | 162,389 | -0.11(-2.12%) |
Apr 08, 2019 | 5.120 | 5.200 | 5.120 | 5.190 | 170,672 | +0.01(+0.19%) |
Apr 05, 2019 | 5.180 | 5.206 | 5.100 | 5.180 | 84,100 | -0.01(-0.19%) |
Apr 04, 2019 | 5.160 | 5.210 | 5.100 | 5.190 | 120,106 | -0.01(-0.19%) |
Apr 03, 2019 | 5.200 | 5.270 | 5.200 | 5.200 | 201,781 | +0.02(+0.39%) |
Apr 02, 2019 | 5.250 | 5.270 | 5.180 | 5.180 | 100,147 | +0.01(+0.19%) |
Apr 01, 2019 | 5.080 | 5.170 | 5.035 | 5.170 | 156,586 | +0.11(+2.17%) |
Mar 29, 2019 | 5.120 | 5.120 | 5.030 | 5.060 | 81,700 | +0.01(+0.20%) |
Mar 28, 2019 | 4.960 | 5.060 | 4.960 | 5.050 | 134,066 | +0.13(+2.64%) |
Mar 27, 2019 | 4.890 | 4.920 | 4.850 | 4.920 | 75,592 | +0.01(+0.20%) |
Mar 26, 2019 | 4.930 | 4.937 | 4.900 | 4.910 | 82,586 | -0.05(-1.01%) |
Mar 25, 2019 | 4.900 | 4.990 | 4.890 | 4.960 | 115,479 | +0.04(+0.81%) |
Mar 22, 2019 | 4.950 | 4.985 | 4.920 | 4.920 | 125,600 | -0.15(-2.96%) |
Mar 21, 2019 | 5.000 | 5.090 | 4.980 | 5.070 | 76,171 | -0.01(-0.20%) |
Mar 20, 2019 | 4.950 | 5.080 | 4.950 | 5.080 | 133,172 | -0.08(-1.55%) |
Mar 19, 2019 | 5.160 | 5.200 | 5.150 | 5.160 | 46,326 | +0.03(+0.58%) |
Mar 18, 2019 | 5.150 | 5.150 | 5.080 | 5.130 | 95,672 | +0.00(+0.00%) |
Mar 15, 2019 | 5.130 | 5.160 | 5.110 | 5.130 | 110,300 | +0.07(+1.38%) |
Mar 14, 2019 | 5.180 | 5.180 | 5.060 | 5.060 | 122,203 | -0.21(-3.98%) |
Mar 13, 2019 | 5.290 | 5.310 | 5.250 | 5.270 | 87,425 | -0.05(-0.94%) |
Mar 12, 2019 | 5.380 | 5.380 | 5.270 | 5.320 | 178,773 | -0.11(-2.03%) |
Mar 11, 2019 | 5.330 | 5.430 | 5.290 | 5.430 | 331,161 | +0.35(+6.89%) |
Mar 08, 2019 | 5.050 | 5.110 | 5.050 | 5.080 | 111,200 | +0.05(+0.99%) |
Mar 07, 2019 | 5.090 | 5.130 | 5.030 | 5.030 | 184,396 | -0.18(-3.45%) |
Mar 06, 2019 | 5.270 | 5.295 | 5.210 | 5.210 | 102,556 | -0.19(-3.52%) |
Mar 05, 2019 | 5.310 | 5.400 | 5.300 | 5.400 | 196,442 | +0.21(+4.05%) |
Mar 04, 2019 | 5.230 | 5.250 | 5.130 | 5.190 | 154,565 | +0.03(+0.58%) |