Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.880 | 4.970 | 4.810 | 4.840 | 511,600 | -0.06(-1.22%) |
May 30, 2019 | 5.040 | 5.110 | 4.830 | 4.900 | 820,731 | -0.14(-2.78%) |
May 29, 2019 | 5.300 | 5.350 | 5.020 | 5.040 | 826,276 | -0.28(-5.26%) |
May 28, 2019 | 5.320 | 5.380 | 5.220 | 5.320 | 988,428 | +0.04(+0.76%) |
May 24, 2019 | 5.460 | 5.480 | 5.240 | 5.280 | 1,005,100 | +0.09(+1.73%) |
May 23, 2019 | 5.500 | 5.560 | 5.130 | 5.190 | 1,055,069 | -0.26(-4.77%) |
May 22, 2019 | 5.210 | 5.700 | 5.210 | 5.450 | 2,368,243 | +0.30(+5.83%) |
May 21, 2019 | 4.900 | 5.190 | 4.900 | 5.150 | 1,665,700 | +0.30(+6.19%) |
May 20, 2019 | 4.920 | 4.940 | 4.750 | 4.850 | 477,552 | -0.06(-1.22%) |
May 17, 2019 | 4.950 | 5.090 | 4.880 | 4.910 | 752,500 | -0.06(-1.21%) |
May 16, 2019 | 4.980 | 5.130 | 4.940 | 4.970 | 1,129,868 | -0.03(-0.60%) |
May 15, 2019 | 4.700 | 5.020 | 4.700 | 5.000 | 1,200,506 | +0.26(+5.49%) |
May 14, 2019 | 4.470 | 4.750 | 4.460 | 4.740 | 1,005,160 | +0.32(+7.24%) |
May 13, 2019 | 4.330 | 4.440 | 4.210 | 4.420 | 822,585 | -0.02(-0.45%) |
May 10, 2019 | 4.320 | 4.450 | 4.060 | 4.440 | 1,242,300 | +0.06(+1.37%) |
May 09, 2019 | 4.500 | 4.530 | 4.300 | 4.380 | 1,259,036 | -0.16(-3.52%) |
May 08, 2019 | 4.730 | 4.850 | 4.480 | 4.540 | 1,026,560 | -0.19(-4.02%) |
May 07, 2019 | 4.770 | 4.890 | 4.650 | 4.730 | 495,387 | -0.08(-1.66%) |
May 06, 2019 | 4.640 | 4.850 | 4.570 | 4.810 | 577,530 | +0.08(+1.69%) |
May 03, 2019 | 4.800 | 4.800 | 4.660 | 4.730 | 365,100 | -0.04(-0.84%) |
May 02, 2019 | 4.700 | 4.900 | 4.670 | 4.770 | 641,764 | +0.04(+0.85%) |
May 01, 2019 | 4.570 | 4.760 | 4.530 | 4.730 | 604,753 | +0.16(+3.50%) |
Apr 30, 2019 | 4.580 | 4.640 | 4.540 | 4.570 | 386,635 | -0.03(-0.65%) |
Apr 29, 2019 | 4.540 | 4.670 | 4.500 | 4.600 | 446,433 | +0.06(+1.32%) |
Apr 26, 2019 | 4.420 | 4.630 | 4.420 | 4.540 | 432,800 | +0.09(+2.02%) |
Apr 25, 2019 | 4.550 | 4.550 | 4.380 | 4.450 | 504,271 | -0.10(-2.20%) |
Apr 24, 2019 | 4.660 | 4.680 | 4.520 | 4.550 | 507,454 | -0.11(-2.36%) |
Apr 23, 2019 | 4.520 | 4.730 | 4.510 | 4.660 | 506,595 | +0.12(+2.64%) |
Apr 22, 2019 | 4.550 | 4.580 | 4.475 | 4.540 | 376,681 | -0.02(-0.44%) |
Apr 18, 2019 | 4.480 | 4.600 | 4.420 | 4.560 | 513,900 | +0.08(+1.79%) |
Apr 17, 2019 | 4.690 | 4.714 | 4.370 | 4.480 | 1,360,508 | -0.18(-3.86%) |
Apr 16, 2019 | 4.680 | 4.760 | 4.620 | 4.660 | 700,795 | -0.04(-0.85%) |
Apr 15, 2019 | 4.830 | 4.890 | 4.660 | 4.700 | 571,445 | -0.09(-1.88%) |
Apr 12, 2019 | 4.730 | 4.970 | 4.680 | 4.790 | 1,198,400 | +0.07(+1.48%) |
Apr 11, 2019 | 4.730 | 4.790 | 4.665 | 4.720 | 331,181 | -0.03(-0.63%) |
Apr 10, 2019 | 4.690 | 4.770 | 4.650 | 4.750 | 290,097 | +0.07(+1.50%) |
Apr 09, 2019 | 4.750 | 4.829 | 4.630 | 4.680 | 597,547 | -0.07(-1.47%) |
Apr 08, 2019 | 4.740 | 4.800 | 4.600 | 4.750 | 527,218 | +0.02(+0.42%) |
Apr 05, 2019 | 4.960 | 4.960 | 4.700 | 4.730 | 691,000 | -0.18(-3.67%) |
Apr 04, 2019 | 5.160 | 5.290 | 4.870 | 4.910 | 1,193,914 | -0.16(-3.16%) |
Apr 03, 2019 | 4.800 | 5.100 | 4.710 | 5.070 | 1,435,836 | +0.32(+6.74%) |
Apr 02, 2019 | 4.700 | 4.780 | 4.630 | 4.750 | 496,171 | +0.05(+1.06%) |
Apr 01, 2019 | 4.760 | 4.810 | 4.660 | 4.700 | 451,621 | -0.02(-0.42%) |
Mar 29, 2019 | 4.800 | 4.800 | 4.670 | 4.720 | 558,500 | -0.02(-0.42%) |
Mar 28, 2019 | 4.730 | 4.820 | 4.710 | 4.740 | 266,950 | -0.02(-0.42%) |
Mar 27, 2019 | 4.800 | 4.915 | 4.620 | 4.760 | 633,209 | -0.05(-1.04%) |
Mar 26, 2019 | 4.840 | 4.970 | 4.800 | 4.810 | 440,700 | +0.01(+0.21%) |
Mar 25, 2019 | 4.990 | 4.991 | 4.750 | 4.800 | 1,086,132 | -0.17(-3.42%) |
Mar 22, 2019 | 5.200 | 5.380 | 4.950 | 4.970 | 918,400 | -0.25(-4.79%) |
Mar 21, 2019 | 5.050 | 5.290 | 5.050 | 5.220 | 540,685 | +0.16(+3.16%) |
Mar 20, 2019 | 4.990 | 5.120 | 4.930 | 5.060 | 748,136 | +0.16(+3.27%) |
Mar 19, 2019 | 5.040 | 5.090 | 4.890 | 4.900 | 555,297 | -0.13(-2.58%) |
Mar 18, 2019 | 4.780 | 5.110 | 4.780 | 5.030 | 885,359 | +0.25(+5.23%) |
Mar 15, 2019 | 4.890 | 5.010 | 4.780 | 4.780 | 986,900 | -0.09(-1.85%) |
Mar 14, 2019 | 4.950 | 5.025 | 4.860 | 4.870 | 608,512 | -0.09(-1.81%) |
Mar 13, 2019 | 5.080 | 5.140 | 4.940 | 4.960 | 610,622 | -0.10(-1.98%) |
Mar 12, 2019 | 4.900 | 5.150 | 4.900 | 5.060 | 1,101,965 | +0.06(+1.20%) |
Mar 11, 2019 | 5.170 | 5.200 | 4.820 | 5.000 | 1,013,073 | -0.17(-3.29%) |
Mar 08, 2019 | 4.790 | 5.270 | 4.600 | 5.170 | 1,778,600 | +0.32(+6.60%) |
Mar 07, 2019 | 5.140 | 5.160 | 4.820 | 4.850 | 943,504 | -0.29(-5.64%) |
Mar 06, 2019 | 5.300 | 5.320 | 5.000 | 5.140 | 876,830 | -0.15(-2.84%) |
Mar 05, 2019 | 5.200 | 5.310 | 5.080 | 5.290 | 459,160 | +0.11(+2.12%) |
Mar 04, 2019 | 5.340 | 5.340 | 5.010 | 5.180 | 807,833 | -0.11(-2.08%) |