Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.115 | 5.246 | 5.088 | 5.122 | 40,125,304 | -0.02(-0.48%) |
May 30, 2019 | 5.168 | 5.246 | 5.118 | 5.147 | 40,040,060 | -0.02(-0.34%) |
May 29, 2019 | 5.068 | 5.177 | 5.045 | 5.164 | 25,217,670 | +0.08(+1.61%) |
May 28, 2019 | 5.061 | 5.136 | 5.005 | 5.083 | 29,372,442 | +0.08(+1.56%) |
May 24, 2019 | 5.029 | 5.040 | 4.955 | 5.005 | 20,323,546 | +0.07(+1.37%) |
May 23, 2019 | 4.923 | 4.955 | 4.845 | 4.937 | 43,037,524 | -0.11(-2.18%) |
May 22, 2019 | 5.022 | 5.085 | 4.976 | 5.047 | 44,952,840 | +0.06(+1.23%) |
May 21, 2019 | 4.838 | 5.011 | 4.816 | 4.986 | 41,105,160 | +0.15(+3.07%) |
May 20, 2019 | 4.763 | 4.838 | 4.714 | 4.838 | 40,933,432 | +0.08(+1.63%) |
May 17, 2019 | 4.813 | 4.880 | 4.721 | 4.760 | 50,162,524 | -0.14(-2.82%) |
May 16, 2019 | 4.951 | 5.000 | 4.883 | 4.898 | 56,291,240 | -0.11(-2.19%) |
May 15, 2019 | 4.947 | 5.021 | 4.944 | 5.007 | 36,394,024 | -0.07(-1.39%) |
May 14, 2019 | 5.071 | 5.124 | 5.043 | 5.078 | 25,545,740 | +0.00(+0.07%) |
May 13, 2019 | 5.103 | 5.156 | 5.028 | 5.074 | 40,119,628 | -0.16(-3.11%) |
May 10, 2019 | 5.234 | 5.255 | 5.115 | 5.237 | 32,242,186 | +0.01(+0.20%) |
May 09, 2019 | 5.272 | 5.301 | 5.188 | 5.227 | 49,177,716 | -0.17(-3.15%) |
May 08, 2019 | 5.308 | 5.471 | 5.290 | 5.396 | 59,563,912 | +0.20(+3.81%) |
May 07, 2019 | 5.163 | 5.205 | 5.074 | 5.198 | 39,218,072 | -0.06(-1.08%) |
May 06, 2019 | 5.177 | 5.272 | 5.173 | 5.255 | 32,054,502 | -0.05(-1.00%) |
May 03, 2019 | 5.343 | 5.372 | 5.304 | 5.308 | 27,752,346 | +0.04(+0.67%) |
May 02, 2019 | 5.244 | 5.308 | 5.212 | 5.272 | 44,040,840 | -0.01(-0.13%) |
May 01, 2019 | 5.410 | 5.410 | 5.269 | 5.280 | 31,919,864 | -0.11(-1.97%) |
Apr 30, 2019 | 5.488 | 5.506 | 5.361 | 5.386 | 36,511,564 | -0.05(-0.91%) |
Apr 29, 2019 | 5.485 | 5.501 | 5.432 | 5.435 | 25,834,968 | -0.00(-0.06%) |
Apr 26, 2019 | 5.460 | 5.492 | 5.393 | 5.439 | 30,805,902 | -0.03(-0.58%) |
Apr 25, 2019 | 5.421 | 5.531 | 5.386 | 5.471 | 36,646,636 | +0.05(+0.85%) |
Apr 24, 2019 | 5.566 | 5.566 | 5.347 | 5.425 | 46,563,148 | -0.16(-2.91%) |
Apr 23, 2019 | 5.608 | 5.637 | 5.545 | 5.587 | 39,036,012 | +0.04(+0.70%) |
Apr 22, 2019 | 5.555 | 5.608 | 5.520 | 5.548 | 33,803,632 | +0.02(+0.45%) |
Apr 18, 2019 | 5.538 | 5.605 | 5.460 | 5.524 | 72,287,368 | +0.11(+2.09%) |
Apr 17, 2019 | 5.527 | 5.531 | 5.315 | 5.410 | 51,082,476 | -0.02(-0.46%) |
Apr 16, 2019 | 5.276 | 5.516 | 5.272 | 5.435 | 67,332,144 | +0.12(+2.33%) |
Apr 15, 2019 | 5.442 | 5.446 | 5.280 | 5.311 | 82,900,488 | +0.03(+0.54%) |
Apr 12, 2019 | 5.555 | 5.580 | 5.265 | 5.283 | 175,776,256 | -0.54(-9.29%) |
Apr 11, 2019 | 5.920 | 5.944 | 5.789 | 5.824 | 61,820,904 | -0.18(-3.06%) |
Apr 10, 2019 | 5.959 | 6.061 | 5.934 | 6.008 | 54,717,780 | +0.04(+0.65%) |
Apr 09, 2019 | 5.987 | 5.997 | 5.884 | 5.969 | 42,330,188 | -0.04(-0.65%) |
Apr 08, 2019 | 5.902 | 6.072 | 5.898 | 6.008 | 77,592,720 | +0.17(+2.97%) |
Apr 05, 2019 | 5.704 | 5.874 | 5.695 | 5.835 | 59,280,208 | +0.12(+2.04%) |
Apr 04, 2019 | 5.502 | 5.746 | 5.499 | 5.718 | 46,012,044 | +0.16(+2.86%) |
Apr 03, 2019 | 5.704 | 5.732 | 5.541 | 5.559 | 50,133,600 | -0.11(-1.87%) |
Apr 02, 2019 | 5.647 | 5.672 | 5.577 | 5.665 | 40,526,904 | +0.03(+0.50%) |
Apr 01, 2019 | 5.711 | 5.739 | 5.610 | 5.637 | 42,451,372 | +0.01(+0.13%) |
Mar 29, 2019 | 5.676 | 5.725 | 5.589 | 5.630 | 39,780,492 | +0.04(+0.76%) |
Mar 28, 2019 | 5.403 | 5.623 | 5.393 | 5.587 | 54,512,748 | +0.11(+2.00%) |
Mar 27, 2019 | 5.630 | 5.665 | 5.460 | 5.478 | 67,755,024 | -0.32(-5.49%) |
Mar 26, 2019 | 5.729 | 5.814 | 5.683 | 5.796 | 50,255,868 | +0.18(+3.21%) |
Mar 25, 2019 | 5.626 | 5.676 | 5.534 | 5.615 | 55,425,216 | +0.02(+0.38%) |
Mar 22, 2019 | 5.775 | 5.838 | 5.580 | 5.594 | 100,423,456 | -0.43(-7.21%) |
Mar 21, 2019 | 6.107 | 6.178 | 5.874 | 6.029 | 86,203,248 | -0.21(-3.29%) |
Mar 20, 2019 | 6.135 | 6.330 | 6.125 | 6.234 | 59,974,996 | +0.09(+1.50%) |
Mar 19, 2019 | 6.079 | 6.209 | 6.047 | 6.142 | 90,999,376 | +0.09(+1.52%) |
Mar 18, 2019 | 5.877 | 6.050 | 5.870 | 6.050 | 64,746,692 | +0.18(+3.13%) |
Mar 15, 2019 | 5.757 | 5.881 | 5.753 | 5.867 | 68,711,504 | +0.12(+2.09%) |
Mar 14, 2019 | 5.746 | 5.806 | 5.700 | 5.746 | 39,629,240 | +0.00(+0.00%) |
Mar 13, 2019 | 5.570 | 5.785 | 5.566 | 5.746 | 38,986,716 | +0.15(+2.72%) |
Mar 12, 2019 | 5.633 | 5.718 | 5.580 | 5.594 | 31,176,750 | -0.02(-0.32%) |
Mar 11, 2019 | 5.435 | 5.647 | 5.428 | 5.612 | 57,153,268 | +0.31(+5.94%) |
Mar 08, 2019 | 5.258 | 5.308 | 5.214 | 5.297 | 35,668,460 | -0.02(-0.40%) |
Mar 07, 2019 | 5.414 | 5.414 | 5.287 | 5.318 | 29,812,568 | -0.09(-1.64%) |
Mar 06, 2019 | 5.502 | 5.520 | 5.361 | 5.407 | 31,533,210 | -0.13(-2.36%) |
Mar 05, 2019 | 5.474 | 5.548 | 5.456 | 5.538 | 17,446,164 | +0.04(+0.64%) |
Mar 04, 2019 | 5.527 | 5.552 | 5.449 | 5.502 | 23,536,038 | +0.02(+0.45%) |