Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.661 | 4.712 | 4.638 | 4.689 | 17,425,236 | -0.04(-0.79%) |
May 30, 2019 | 4.680 | 4.782 | 4.671 | 4.726 | 26,413,756 | +0.05(+0.99%) |
May 29, 2019 | 4.587 | 4.689 | 4.578 | 4.680 | 25,573,570 | +0.03(+0.60%) |
May 28, 2019 | 4.717 | 4.745 | 4.643 | 4.652 | 21,037,134 | -0.10(-2.15%) |
May 24, 2019 | 4.754 | 4.782 | 4.671 | 4.754 | 22,763,520 | +0.14(+3.02%) |
May 23, 2019 | 4.624 | 4.643 | 4.596 | 4.615 | 17,990,648 | -0.14(-2.93%) |
May 22, 2019 | 4.745 | 4.791 | 4.736 | 4.754 | 22,380,844 | +0.07(+1.51%) |
May 21, 2019 | 4.748 | 4.748 | 4.674 | 4.683 | 27,061,436 | +0.02(+0.39%) |
May 20, 2019 | 4.656 | 4.702 | 4.592 | 4.665 | 46,782,692 | +0.13(+2.83%) |
May 17, 2019 | 4.546 | 4.610 | 4.523 | 4.536 | 37,929,700 | -0.02(-0.40%) |
May 16, 2019 | 4.500 | 4.592 | 4.491 | 4.555 | 81,858,448 | +0.17(+3.98%) |
May 15, 2019 | 4.334 | 4.408 | 4.325 | 4.380 | 23,105,960 | +0.00(+0.00%) |
May 14, 2019 | 4.435 | 4.454 | 4.371 | 4.380 | 35,860,880 | -0.05(-1.04%) |
May 13, 2019 | 4.408 | 4.463 | 4.408 | 4.426 | 26,086,846 | -0.10(-2.23%) |
May 10, 2019 | 4.509 | 4.555 | 4.463 | 4.527 | 24,802,392 | -0.02(-0.40%) |
May 09, 2019 | 4.518 | 4.564 | 4.500 | 4.546 | 32,069,426 | -0.03(-0.60%) |
May 08, 2019 | 4.582 | 4.628 | 4.573 | 4.573 | 24,025,522 | -0.06(-1.19%) |
May 07, 2019 | 4.656 | 4.683 | 4.573 | 4.628 | 43,494,888 | -0.09(-1.95%) |
May 06, 2019 | 4.647 | 4.739 | 4.637 | 4.720 | 30,700,266 | -0.04(-0.77%) |
May 03, 2019 | 4.720 | 4.784 | 4.711 | 4.757 | 31,256,062 | -0.01(-0.19%) |
May 02, 2019 | 4.784 | 4.794 | 4.729 | 4.766 | 31,980,916 | -0.03(-0.57%) |
May 01, 2019 | 4.876 | 4.904 | 4.794 | 4.794 | 27,190,902 | -0.06(-1.14%) |
Apr 30, 2019 | 4.812 | 4.895 | 4.803 | 4.849 | 32,493,900 | -0.04(-0.75%) |
Apr 29, 2019 | 4.922 | 4.931 | 4.867 | 4.885 | 26,693,854 | -0.04(-0.75%) |
Apr 26, 2019 | 4.904 | 5.005 | 4.895 | 4.922 | 29,973,604 | +0.06(+1.13%) |
Apr 25, 2019 | 4.904 | 4.913 | 4.775 | 4.867 | 78,874,392 | -0.45(-8.46%) |
Apr 24, 2019 | 5.335 | 5.363 | 5.289 | 5.317 | 25,472,730 | -0.01(-0.17%) |
Apr 23, 2019 | 5.299 | 5.335 | 5.280 | 5.326 | 17,329,536 | -0.01(-0.17%) |
Apr 22, 2019 | 5.363 | 5.363 | 5.303 | 5.335 | 12,877,555 | +0.00(+0.00%) |
Apr 18, 2019 | 5.326 | 5.363 | 5.299 | 5.335 | 14,697,359 | -0.01(-0.17%) |
Apr 17, 2019 | 5.289 | 5.391 | 5.280 | 5.345 | 28,996,498 | +0.13(+2.46%) |
Apr 16, 2019 | 5.216 | 5.253 | 5.198 | 5.216 | 22,988,216 | +0.04(+0.71%) |
Apr 15, 2019 | 5.262 | 5.262 | 5.170 | 5.179 | 42,730,272 | -0.28(-5.05%) |
Apr 12, 2019 | 5.418 | 5.473 | 5.400 | 5.455 | 17,537,672 | +0.06(+1.19%) |
Apr 11, 2019 | 5.381 | 5.418 | 5.363 | 5.391 | 13,090,481 | +0.02(+0.34%) |
Apr 10, 2019 | 5.381 | 5.409 | 5.363 | 5.372 | 14,854,340 | -0.01(-0.17%) |
Apr 09, 2019 | 5.409 | 5.436 | 5.372 | 5.381 | 15,698,931 | -0.09(-1.68%) |
Apr 08, 2019 | 5.455 | 5.473 | 5.418 | 5.473 | 11,597,559 | +0.04(+0.68%) |
Apr 05, 2019 | 5.446 | 5.455 | 5.427 | 5.436 | 10,361,917 | +0.02(+0.34%) |
Apr 04, 2019 | 5.464 | 5.473 | 5.400 | 5.418 | 18,524,174 | +0.00(+0.00%) |
Apr 03, 2019 | 5.436 | 5.473 | 5.409 | 5.418 | 23,075,364 | +0.08(+1.55%) |
Apr 02, 2019 | 5.354 | 5.372 | 5.299 | 5.335 | 17,667,334 | +0.04(+0.69%) |
Apr 01, 2019 | 5.308 | 5.326 | 5.280 | 5.299 | 19,625,050 | +0.05(+0.87%) |
Mar 29, 2019 | 5.271 | 5.289 | 5.225 | 5.253 | 26,050,222 | +0.03(+0.53%) |
Mar 28, 2019 | 5.253 | 5.271 | 5.198 | 5.225 | 44,460,640 | -0.12(-2.23%) |
Mar 27, 2019 | 5.335 | 5.381 | 5.308 | 5.345 | 26,774,178 | -0.02(-0.34%) |
Mar 26, 2019 | 5.381 | 5.391 | 5.326 | 5.363 | 25,096,790 | -0.03(-0.51%) |
Mar 25, 2019 | 5.446 | 5.464 | 5.354 | 5.391 | 37,221,684 | -0.01(-0.17%) |
Mar 22, 2019 | 5.455 | 5.528 | 5.289 | 5.400 | 104,119,768 | -0.35(-6.07%) |
Mar 21, 2019 | 5.749 | 5.822 | 5.730 | 5.749 | 33,768,732 | -0.03(-0.48%) |
Mar 20, 2019 | 5.776 | 5.804 | 5.703 | 5.776 | 25,382,668 | -0.06(-0.94%) |
Mar 19, 2019 | 5.859 | 5.886 | 5.804 | 5.831 | 26,130,540 | +0.02(+0.32%) |
Mar 18, 2019 | 5.850 | 5.859 | 5.795 | 5.813 | 22,010,294 | -0.06(-0.94%) |
Mar 15, 2019 | 5.822 | 5.896 | 5.795 | 5.868 | 24,207,608 | +0.16(+2.73%) |
Mar 14, 2019 | 5.666 | 5.739 | 5.648 | 5.712 | 20,251,120 | +0.07(+1.30%) |
Mar 13, 2019 | 5.648 | 5.675 | 5.629 | 5.638 | 18,390,000 | -0.06(-0.97%) |
Mar 12, 2019 | 5.675 | 5.730 | 5.648 | 5.694 | 22,857,678 | +0.06(+0.98%) |
Mar 11, 2019 | 5.556 | 5.666 | 5.547 | 5.638 | 28,675,888 | +0.06(+1.15%) |
Mar 08, 2019 | 5.473 | 5.588 | 5.464 | 5.574 | 31,241,362 | +0.04(+0.66%) |
Mar 07, 2019 | 5.574 | 5.583 | 5.528 | 5.537 | 19,140,922 | -0.06(-1.15%) |
Mar 06, 2019 | 5.620 | 5.629 | 5.565 | 5.602 | 22,969,420 | -0.06(-0.97%) |
Mar 05, 2019 | 5.593 | 5.684 | 5.593 | 5.657 | 20,464,156 | +0.07(+1.32%) |
Mar 04, 2019 | 5.629 | 5.638 | 5.537 | 5.583 | 28,860,284 | -0.03(-0.49%) |