Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.560 | 4.640 | 4.350 | 4.360 | 159,400 | -0.25(-5.42%) |
May 30, 2019 | 4.690 | 4.830 | 4.560 | 4.610 | 185,267 | -0.10(-2.12%) |
May 29, 2019 | 5.100 | 5.100 | 4.680 | 4.710 | 278,642 | -0.37(-7.28%) |
May 28, 2019 | 5.110 | 5.180 | 5.050 | 5.080 | 110,767 | +0.00(+0.00%) |
May 24, 2019 | 5.110 | 5.115 | 4.800 | 5.080 | 168,000 | -0.01(-0.20%) |
May 23, 2019 | 5.250 | 5.280 | 5.060 | 5.090 | 144,276 | -0.16(-3.05%) |
May 22, 2019 | 5.350 | 5.463 | 5.180 | 5.250 | 285,048 | -0.12(-2.23%) |
May 21, 2019 | 5.240 | 5.420 | 5.240 | 5.370 | 406,014 | +0.11(+2.09%) |
May 20, 2019 | 5.190 | 5.260 | 5.140 | 5.260 | 120,878 | +0.04(+0.77%) |
May 17, 2019 | 5.260 | 5.290 | 5.039 | 5.220 | 225,500 | -0.08(-1.51%) |
May 16, 2019 | 5.440 | 5.520 | 5.280 | 5.300 | 230,043 | -0.12(-2.21%) |
May 15, 2019 | 5.160 | 5.540 | 5.160 | 5.420 | 255,598 | +0.25(+4.84%) |
May 14, 2019 | 5.080 | 5.180 | 5.030 | 5.170 | 280,666 | +0.08(+1.57%) |
May 13, 2019 | 4.930 | 5.140 | 4.910 | 5.090 | 236,299 | +0.01(+0.20%) |
May 10, 2019 | 5.150 | 5.150 | 5.050 | 5.080 | 481,400 | -0.10(-1.93%) |
May 09, 2019 | 5.190 | 5.245 | 5.070 | 5.180 | 250,627 | -0.05(-0.96%) |
May 08, 2019 | 5.110 | 5.270 | 5.110 | 5.230 | 254,429 | +0.09(+1.75%) |
May 07, 2019 | 4.740 | 5.340 | 4.610 | 5.140 | 345,819 | -0.12(-2.28%) |
May 06, 2019 | 5.420 | 5.420 | 5.180 | 5.260 | 213,532 | -0.15(-2.77%) |
May 03, 2019 | 4.750 | 5.570 | 4.750 | 5.410 | 757,200 | +0.57(+11.78%) |
May 02, 2019 | 4.810 | 4.950 | 4.790 | 4.840 | 131,875 | +0.01(+0.21%) |
May 01, 2019 | 4.830 | 4.905 | 4.703 | 4.830 | 142,160 | +0.06(+1.26%) |
Apr 30, 2019 | 4.680 | 4.850 | 4.630 | 4.770 | 160,876 | +0.07(+1.49%) |
Apr 29, 2019 | 4.780 | 4.790 | 4.680 | 4.700 | 56,796 | -0.06(-1.26%) |
Apr 26, 2019 | 4.780 | 4.820 | 4.750 | 4.760 | 54,100 | -0.03(-0.63%) |
Apr 25, 2019 | 4.710 | 4.880 | 4.280 | 4.790 | 227,209 | +0.04(+0.84%) |
Apr 24, 2019 | 4.820 | 4.820 | 4.700 | 4.750 | 186,531 | -0.11(-2.26%) |
Apr 23, 2019 | 4.830 | 4.960 | 4.830 | 4.860 | 111,056 | +0.03(+0.62%) |
Apr 22, 2019 | 5.000 | 5.020 | 4.780 | 4.830 | 112,697 | -0.19(-3.78%) |
Apr 18, 2019 | 5.050 | 5.120 | 4.990 | 5.020 | 131,600 | -0.03(-0.59%) |
Apr 17, 2019 | 5.150 | 5.190 | 5.020 | 5.050 | 378,682 | -0.05(-0.98%) |
Apr 16, 2019 | 4.850 | 5.150 | 4.820 | 5.100 | 554,727 | +0.26(+5.37%) |
Apr 15, 2019 | 4.740 | 4.840 | 4.720 | 4.840 | 135,932 | +0.05(+1.04%) |
Apr 12, 2019 | 4.770 | 4.830 | 4.750 | 4.790 | 108,400 | +0.01(+0.21%) |
Apr 11, 2019 | 4.840 | 4.840 | 4.700 | 4.780 | 150,064 | -0.06(-1.24%) |
Apr 10, 2019 | 4.820 | 4.890 | 4.750 | 4.840 | 65,893 | +0.00(+0.00%) |
Apr 09, 2019 | 4.780 | 4.860 | 4.770 | 4.840 | 55,066 | +0.04(+0.83%) |
Apr 08, 2019 | 4.790 | 4.840 | 4.750 | 4.800 | 60,018 | +0.01(+0.21%) |
Apr 05, 2019 | 4.730 | 4.810 | 4.670 | 4.790 | 99,900 | +0.00(+0.00%) |
Apr 04, 2019 | 4.820 | 4.850 | 4.740 | 4.790 | 77,343 | -0.03(-0.62%) |
Apr 03, 2019 | 4.730 | 4.850 | 4.720 | 4.820 | 115,241 | +0.10(+2.12%) |
Apr 02, 2019 | 4.740 | 4.740 | 4.620 | 4.720 | 119,742 | -0.04(-0.84%) |
Apr 01, 2019 | 4.730 | 4.820 | 4.700 | 4.760 | 221,280 | +0.03(+0.63%) |
Mar 29, 2019 | 4.670 | 4.770 | 4.590 | 4.730 | 226,900 | +0.05(+1.07%) |
Mar 28, 2019 | 4.650 | 4.680 | 4.650 | 4.680 | 85,851 | +0.03(+0.65%) |
Mar 27, 2019 | 4.650 | 4.670 | 4.630 | 4.650 | 100,210 | -0.01(-0.21%) |
Mar 26, 2019 | 4.710 | 4.720 | 4.650 | 4.660 | 115,526 | -0.03(-0.64%) |
Mar 25, 2019 | 4.760 | 4.790 | 4.600 | 4.690 | 155,591 | -0.07(-1.47%) |
Mar 22, 2019 | 4.900 | 4.940 | 4.758 | 4.760 | 175,500 | -0.14(-2.86%) |
Mar 21, 2019 | 4.800 | 4.900 | 4.760 | 4.900 | 265,224 | +0.09(+1.87%) |
Mar 20, 2019 | 4.720 | 4.870 | 4.630 | 4.810 | 312,146 | +0.09(+1.91%) |
Mar 19, 2019 | 4.730 | 4.750 | 4.573 | 4.720 | 210,451 | +0.02(+0.43%) |
Mar 18, 2019 | 4.750 | 4.750 | 4.580 | 4.700 | 263,136 | +0.00(+0.00%) |
Mar 15, 2019 | 4.640 | 4.710 | 4.540 | 4.700 | 358,300 | +0.06(+1.29%) |
Mar 14, 2019 | 4.310 | 4.680 | 4.260 | 4.640 | 296,881 | +0.32(+7.41%) |
Mar 13, 2019 | 4.360 | 4.450 | 4.240 | 4.320 | 165,888 | -0.05(-1.14%) |
Mar 12, 2019 | 4.220 | 4.420 | 4.200 | 4.370 | 255,816 | +0.16(+3.80%) |
Mar 11, 2019 | 4.180 | 4.290 | 4.180 | 4.210 | 100,461 | -0.04(-0.94%) |
Mar 08, 2019 | 4.230 | 4.340 | 4.171 | 4.250 | 74,000 | -0.02(-0.47%) |
Mar 07, 2019 | 4.220 | 4.325 | 4.170 | 4.270 | 71,952 | +0.05(+1.18%) |
Mar 06, 2019 | 4.300 | 4.310 | 4.130 | 4.220 | 67,187 | -0.07(-1.63%) |
Mar 05, 2019 | 4.320 | 4.360 | 4.250 | 4.290 | 61,762 | -0.09(-2.05%) |
Mar 04, 2019 | 4.470 | 4.470 | 4.255 | 4.380 | 119,615 | -0.10(-2.23%) |