Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.056 | 5.108 | 4.823 | 4.885 | 4,097,399 | -0.26(-5.09%) |
May 30, 2019 | 5.095 | 5.232 | 5.062 | 5.147 | 1,732,176 | +0.09(+1.81%) |
May 29, 2019 | 5.082 | 5.141 | 4.977 | 5.056 | 1,410,456 | -0.09(-1.66%) |
May 28, 2019 | 5.108 | 5.193 | 5.069 | 5.141 | 1,270,641 | +0.05(+0.90%) |
May 24, 2019 | 5.128 | 5.187 | 5.062 | 5.095 | 1,704,284 | +0.03(+0.65%) |
May 23, 2019 | 5.259 | 5.291 | 5.043 | 5.062 | 2,579,341 | -0.27(-5.04%) |
May 22, 2019 | 5.363 | 5.455 | 5.291 | 5.331 | 1,466,517 | -0.04(-0.73%) |
May 21, 2019 | 5.200 | 5.429 | 5.200 | 5.370 | 2,834,768 | +0.19(+3.67%) |
May 20, 2019 | 5.219 | 5.239 | 5.095 | 5.180 | 1,758,109 | -0.06(-1.13%) |
May 17, 2019 | 5.442 | 5.514 | 5.232 | 5.239 | 2,810,901 | -0.25(-4.53%) |
May 16, 2019 | 5.252 | 5.593 | 5.252 | 5.488 | 3,045,571 | +0.17(+3.20%) |
May 15, 2019 | 5.180 | 5.337 | 5.134 | 5.318 | 2,824,901 | +0.10(+1.88%) |
May 14, 2019 | 5.252 | 5.318 | 5.147 | 5.219 | 2,370,151 | +0.00(+0.00%) |
May 13, 2019 | 5.200 | 5.318 | 5.023 | 5.219 | 4,183,486 | -0.15(-2.81%) |
May 10, 2019 | 4.754 | 5.534 | 4.656 | 5.370 | 11,927,091 | +0.54(+11.11%) |
May 09, 2019 | 4.997 | 5.003 | 4.715 | 4.833 | 3,681,409 | -0.13(-2.64%) |
May 08, 2019 | 5.108 | 5.121 | 4.885 | 4.964 | 3,107,646 | -0.13(-2.57%) |
May 07, 2019 | 4.905 | 5.102 | 4.879 | 5.095 | 3,010,608 | +0.14(+2.91%) |
May 06, 2019 | 4.833 | 4.990 | 4.813 | 4.951 | 2,380,536 | +0.01(+0.27%) |
May 03, 2019 | 4.754 | 4.944 | 4.735 | 4.938 | 2,949,095 | +0.22(+4.72%) |
May 02, 2019 | 4.689 | 4.754 | 4.597 | 4.715 | 1,744,286 | +0.02(+0.42%) |
May 01, 2019 | 4.787 | 4.840 | 4.676 | 4.695 | 3,101,158 | -0.03(-0.69%) |
Apr 30, 2019 | 4.997 | 5.010 | 4.702 | 4.728 | 3,078,337 | -0.28(-5.62%) |
Apr 29, 2019 | 5.010 | 5.069 | 4.938 | 5.010 | 2,942,697 | +0.02(+0.39%) |
Apr 26, 2019 | 4.892 | 5.016 | 4.859 | 4.990 | 1,374,605 | +0.09(+1.87%) |
Apr 25, 2019 | 4.944 | 4.951 | 4.853 | 4.898 | 1,182,327 | -0.06(-1.19%) |
Apr 24, 2019 | 4.938 | 5.062 | 4.925 | 4.957 | 2,029,734 | +0.02(+0.40%) |
Apr 23, 2019 | 4.925 | 5.029 | 4.866 | 4.938 | 3,379,124 | +0.04(+0.80%) |
Apr 22, 2019 | 4.820 | 4.898 | 4.787 | 4.898 | 1,133,252 | +0.03(+0.67%) |
Apr 18, 2019 | 4.898 | 4.925 | 4.840 | 4.866 | 1,465,614 | -0.05(-1.07%) |
Apr 17, 2019 | 4.984 | 5.003 | 4.872 | 4.918 | 1,459,891 | -0.05(-0.92%) |
Apr 16, 2019 | 4.925 | 4.971 | 4.813 | 4.964 | 1,416,700 | +0.07(+1.47%) |
Apr 15, 2019 | 4.997 | 4.997 | 4.846 | 4.892 | 1,833,007 | -0.08(-1.58%) |
Apr 12, 2019 | 5.102 | 5.102 | 4.961 | 4.971 | 1,839,576 | -0.09(-1.68%) |
Apr 11, 2019 | 5.082 | 5.121 | 4.964 | 5.056 | 2,573,433 | -0.05(-1.03%) |
Apr 10, 2019 | 4.925 | 5.187 | 4.912 | 5.108 | 3,241,236 | +0.22(+4.42%) |
Apr 09, 2019 | 4.977 | 5.023 | 4.872 | 4.892 | 1,925,321 | -0.10(-1.97%) |
Apr 08, 2019 | 4.807 | 5.023 | 4.774 | 4.990 | 3,338,677 | +0.14(+2.97%) |
Apr 05, 2019 | 4.787 | 4.879 | 4.768 | 4.846 | 2,935,352 | +0.07(+1.37%) |
Apr 04, 2019 | 4.728 | 4.866 | 4.709 | 4.781 | 3,039,944 | +0.04(+0.83%) |
Apr 03, 2019 | 4.525 | 4.866 | 4.525 | 4.741 | 4,695,201 | +0.22(+4.93%) |
Apr 02, 2019 | 4.427 | 4.565 | 4.381 | 4.519 | 2,539,888 | +0.09(+1.92%) |
Apr 01, 2019 | 4.289 | 4.447 | 4.270 | 4.434 | 2,807,435 | +0.17(+3.99%) |
Mar 29, 2019 | 4.250 | 4.335 | 4.237 | 4.263 | 2,553,144 | +0.05(+1.09%) |
Mar 28, 2019 | 4.139 | 4.250 | 4.100 | 4.217 | 2,422,577 | +0.12(+3.04%) |
Mar 27, 2019 | 4.067 | 4.139 | 4.021 | 4.093 | 1,738,086 | +0.02(+0.48%) |
Mar 26, 2019 | 4.060 | 4.093 | 4.001 | 4.073 | 1,796,171 | +0.09(+2.13%) |
Mar 25, 2019 | 4.047 | 4.047 | 3.903 | 3.988 | 2,881,800 | -0.03(-0.81%) |
Mar 22, 2019 | 4.231 | 4.270 | 4.008 | 4.021 | 4,130,382 | -0.24(-5.54%) |
Mar 21, 2019 | 4.355 | 4.427 | 4.231 | 4.257 | 2,298,480 | -0.14(-3.13%) |
Mar 20, 2019 | 4.368 | 4.440 | 4.263 | 4.394 | 1,847,779 | +0.04(+0.90%) |
Mar 19, 2019 | 4.224 | 4.407 | 4.198 | 4.355 | 3,801,833 | +0.14(+3.26%) |
Mar 18, 2019 | 4.165 | 4.244 | 4.132 | 4.217 | 2,156,884 | +0.07(+1.58%) |
Mar 15, 2019 | 4.217 | 4.244 | 4.126 | 4.152 | 2,936,268 | -0.06(-1.40%) |
Mar 14, 2019 | 4.250 | 4.296 | 4.191 | 4.211 | 1,538,338 | -0.07(-1.53%) |
Mar 13, 2019 | 4.191 | 4.283 | 4.152 | 4.276 | 1,800,055 | +0.09(+2.19%) |
Mar 12, 2019 | 4.257 | 4.322 | 4.158 | 4.185 | 2,076,156 | -0.08(-1.84%) |
Mar 11, 2019 | 4.034 | 4.276 | 4.027 | 4.263 | 3,236,438 | +0.24(+5.85%) |
Mar 08, 2019 | 3.955 | 4.080 | 3.955 | 4.027 | 1,496,765 | +0.01(+0.33%) |
Mar 07, 2019 | 4.106 | 4.139 | 3.969 | 4.014 | 2,015,757 | -0.10(-2.39%) |
Mar 06, 2019 | 4.152 | 4.172 | 3.995 | 4.113 | 3,213,840 | -0.06(-1.41%) |
Mar 05, 2019 | 4.191 | 4.237 | 4.145 | 4.172 | 1,513,942 | -0.04(-0.93%) |
Mar 04, 2019 | 4.263 | 4.286 | 4.126 | 4.211 | 2,431,142 | -0.03(-0.62%) |