Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.099 | 5.150 | 5.062 | 5.091 | 178,847 | -0.04(-0.71%) |
May 30, 2019 | 5.099 | 5.179 | 5.099 | 5.128 | 89,929 | +0.02(+0.43%) |
May 29, 2019 | 5.004 | 5.121 | 4.960 | 5.106 | 226,235 | +0.08(+1.60%) |
May 28, 2019 | 5.245 | 5.245 | 5.011 | 5.026 | 272,367 | -0.18(-3.51%) |
May 24, 2019 | 5.091 | 5.252 | 5.077 | 5.208 | 84,617 | +0.13(+2.59%) |
May 23, 2019 | 5.216 | 5.216 | 5.069 | 5.077 | 114,319 | -0.17(-3.21%) |
May 22, 2019 | 5.208 | 5.326 | 5.208 | 5.245 | 144,385 | +0.04(+0.70%) |
May 21, 2019 | 5.135 | 5.282 | 5.128 | 5.208 | 195,934 | +0.08(+1.57%) |
May 20, 2019 | 5.099 | 5.208 | 5.077 | 5.128 | 114,685 | -0.01(-0.14%) |
May 17, 2019 | 5.172 | 5.245 | 5.077 | 5.135 | 252,211 | -0.06(-1.13%) |
May 16, 2019 | 5.282 | 5.304 | 5.187 | 5.194 | 99,842 | -0.08(-1.53%) |
May 15, 2019 | 5.318 | 5.340 | 5.238 | 5.274 | 190,053 | -0.09(-1.64%) |
May 14, 2019 | 5.413 | 5.421 | 5.347 | 5.362 | 146,143 | -0.06(-1.08%) |
May 13, 2019 | 5.567 | 5.567 | 5.384 | 5.421 | 151,363 | -0.13(-2.37%) |
May 10, 2019 | 5.582 | 5.625 | 5.530 | 5.552 | 74,364 | -0.04(-0.78%) |
May 09, 2019 | 5.611 | 5.633 | 5.457 | 5.596 | 63,133 | -0.05(-0.91%) |
May 08, 2019 | 5.662 | 5.691 | 5.611 | 5.647 | 124,194 | +0.00(+0.00%) |
May 07, 2019 | 5.625 | 5.655 | 5.508 | 5.647 | 72,989 | -0.04(-0.64%) |
May 06, 2019 | 5.699 | 5.750 | 5.574 | 5.684 | 105,776 | -0.06(-1.02%) |
May 03, 2019 | 5.728 | 5.808 | 5.728 | 5.743 | 196,300 | +0.01(+0.26%) |
May 02, 2019 | 5.721 | 5.801 | 5.622 | 5.728 | 262,790 | -0.03(-0.51%) |
May 01, 2019 | 5.728 | 5.801 | 5.647 | 5.757 | 86,647 | +0.01(+0.13%) |
Apr 30, 2019 | 5.852 | 5.852 | 5.699 | 5.750 | 332,549 | -0.09(-1.50%) |
Apr 29, 2019 | 5.859 | 5.881 | 5.786 | 5.837 | 188,409 | +0.00(+0.00%) |
Apr 26, 2019 | 5.844 | 5.888 | 5.815 | 5.837 | 95,234 | -0.01(-0.12%) |
Apr 25, 2019 | 5.866 | 5.903 | 5.830 | 5.844 | 96,633 | -0.03(-0.50%) |
Apr 24, 2019 | 6.012 | 6.019 | 5.852 | 5.874 | 50,158 | -0.13(-2.18%) |
Apr 23, 2019 | 6.005 | 6.027 | 5.968 | 6.005 | 189,545 | +0.01(+0.24%) |
Apr 22, 2019 | 6.019 | 6.041 | 5.961 | 5.990 | 133,106 | -0.01(-0.24%) |
Apr 18, 2019 | 6.056 | 6.129 | 5.976 | 6.005 | 174,551 | -0.07(-1.08%) |
Apr 17, 2019 | 6.012 | 6.085 | 5.954 | 6.070 | 260,573 | +0.08(+1.34%) |
Apr 16, 2019 | 6.027 | 6.027 | 5.910 | 5.990 | 139,779 | -0.03(-0.48%) |
Apr 15, 2019 | 6.092 | 6.092 | 6.005 | 6.019 | 185,470 | -0.06(-0.96%) |
Apr 12, 2019 | 6.129 | 6.194 | 6.048 | 6.078 | 111,976 | -0.04(-0.71%) |
Apr 11, 2019 | 6.143 | 6.150 | 6.012 | 6.121 | 179,207 | -0.01(-0.24%) |
Apr 10, 2019 | 6.150 | 6.201 | 6.121 | 6.136 | 83,969 | -0.02(-0.36%) |
Apr 09, 2019 | 5.946 | 6.194 | 5.946 | 6.158 | 367,224 | +0.21(+3.55%) |
Apr 08, 2019 | 5.808 | 5.961 | 5.757 | 5.946 | 283,164 | +0.13(+2.26%) |
Apr 05, 2019 | 5.786 | 5.852 | 5.764 | 5.815 | 415,519 | +0.06(+1.01%) |
Apr 04, 2019 | 5.669 | 5.764 | 5.669 | 5.757 | 325,271 | +0.07(+1.28%) |
Apr 03, 2019 | 5.655 | 5.764 | 5.648 | 5.684 | 125,733 | +0.01(+0.26%) |
Apr 02, 2019 | 5.677 | 5.713 | 5.640 | 5.669 | 235,925 | -0.01(-0.10%) |
Apr 01, 2019 | 5.654 | 5.732 | 5.639 | 5.675 | 209,683 | +0.02(+0.39%) |
Mar 29, 2019 | 5.588 | 5.661 | 5.501 | 5.654 | 261,385 | +0.09(+1.70%) |
Mar 28, 2019 | 5.632 | 5.632 | 5.487 | 5.559 | 288,871 | +0.00(+0.00%) |
Mar 27, 2019 | 5.566 | 5.646 | 5.545 | 5.559 | 223,481 | -0.02(-0.39%) |
Mar 26, 2019 | 5.588 | 5.596 | 5.494 | 5.581 | 226,304 | +0.03(+0.52%) |
Mar 25, 2019 | 5.625 | 5.726 | 5.487 | 5.552 | 80,486 | -0.07(-1.29%) |
Mar 22, 2019 | 5.675 | 5.697 | 5.545 | 5.625 | 133,930 | -0.04(-0.77%) |
Mar 21, 2019 | 5.755 | 5.798 | 5.654 | 5.668 | 167,399 | -0.05(-0.89%) |
Mar 20, 2019 | 5.726 | 5.741 | 5.625 | 5.719 | 120,015 | +0.00(+0.00%) |
Mar 19, 2019 | 5.697 | 5.828 | 5.697 | 5.719 | 320,840 | +0.06(+1.03%) |
Mar 18, 2019 | 5.523 | 5.697 | 5.516 | 5.661 | 295,002 | +0.10(+1.83%) |
Mar 15, 2019 | 5.537 | 5.661 | 5.537 | 5.559 | 180,916 | +0.02(+0.39%) |
Mar 14, 2019 | 5.465 | 5.566 | 5.458 | 5.537 | 187,220 | +0.06(+1.06%) |
Mar 13, 2019 | 5.552 | 5.610 | 5.465 | 5.479 | 221,446 | -0.07(-1.18%) |
Mar 12, 2019 | 5.465 | 5.574 | 5.465 | 5.545 | 116,106 | +0.08(+1.46%) |
Mar 11, 2019 | 5.501 | 5.530 | 5.458 | 5.465 | 86,800 | -0.01(-0.13%) |
Mar 08, 2019 | 5.450 | 5.494 | 5.421 | 5.472 | 105,408 | -0.02(-0.40%) |
Mar 07, 2019 | 5.559 | 5.566 | 5.450 | 5.494 | 126,324 | -0.08(-1.43%) |
Mar 06, 2019 | 5.537 | 5.596 | 5.492 | 5.574 | 301,326 | +0.11(+1.99%) |
Mar 05, 2019 | 5.472 | 5.494 | 5.458 | 5.465 | 47,024 | -0.01(-0.26%) |
Mar 04, 2019 | 5.516 | 5.523 | 5.465 | 5.479 | 73,769 | -0.04(-0.66%) |