Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.600 | 4.600 | 4.350 | 4.390 | 722,000 | -0.24(-5.18%) |
May 30, 2019 | 4.680 | 4.700 | 4.560 | 4.630 | 440,287 | -0.05(-1.07%) |
May 29, 2019 | 4.865 | 4.880 | 4.650 | 4.680 | 407,623 | -0.19(-3.90%) |
May 28, 2019 | 4.930 | 4.980 | 4.760 | 4.870 | 573,597 | -0.03(-0.61%) |
May 24, 2019 | 4.590 | 4.970 | 4.500 | 4.900 | 1,685,400 | +0.37(+8.07%) |
May 23, 2019 | 4.700 | 4.700 | 4.490 | 4.534 | 642,423 | -0.17(-3.53%) |
May 22, 2019 | 4.650 | 4.740 | 4.610 | 4.700 | 377,430 | +0.07(+1.51%) |
May 21, 2019 | 4.725 | 4.785 | 4.610 | 4.630 | 318,765 | -0.03(-0.64%) |
May 20, 2019 | 4.860 | 4.930 | 4.650 | 4.660 | 461,859 | -0.20(-4.12%) |
May 17, 2019 | 4.865 | 5.030 | 4.810 | 4.860 | 523,800 | +0.02(+0.41%) |
May 16, 2019 | 4.750 | 5.080 | 4.750 | 4.840 | 865,477 | +0.17(+3.64%) |
May 15, 2019 | 4.860 | 4.860 | 4.600 | 4.670 | 507,844 | -0.07(-1.48%) |
May 14, 2019 | 4.780 | 4.980 | 4.720 | 4.740 | 436,895 | -0.01(-0.21%) |
May 13, 2019 | 4.820 | 4.880 | 4.580 | 4.750 | 687,513 | -0.19(-3.85%) |
May 10, 2019 | 4.925 | 5.150 | 4.750 | 4.940 | 516,300 | +0.07(+1.44%) |
May 09, 2019 | 4.955 | 5.000 | 4.440 | 4.870 | 2,546,858 | -0.13(-2.60%) |
May 08, 2019 | 5.120 | 5.220 | 4.930 | 5.000 | 971,584 | -0.09(-1.77%) |
May 07, 2019 | 5.340 | 5.360 | 5.045 | 5.090 | 625,828 | -0.25(-4.68%) |
May 06, 2019 | 5.025 | 5.355 | 4.910 | 5.340 | 941,915 | +0.29(+5.74%) |
May 03, 2019 | 5.130 | 5.160 | 4.960 | 5.050 | 997,600 | -0.09(-1.75%) |
May 02, 2019 | 5.175 | 5.200 | 5.020 | 5.140 | 798,121 | -0.05(-0.96%) |
May 01, 2019 | 5.350 | 5.350 | 5.070 | 5.190 | 976,490 | -0.08(-1.52%) |
Apr 30, 2019 | 5.450 | 5.540 | 5.250 | 5.270 | 677,726 | -0.18(-3.30%) |
Apr 29, 2019 | 5.510 | 5.550 | 5.440 | 5.450 | 489,555 | -0.09(-1.62%) |
Apr 26, 2019 | 5.645 | 5.650 | 5.500 | 5.540 | 396,500 | -0.04(-0.72%) |
Apr 25, 2019 | 5.730 | 5.735 | 5.560 | 5.580 | 375,196 | -0.11(-1.93%) |
Apr 24, 2019 | 5.710 | 5.750 | 5.610 | 5.690 | 412,766 | +0.04(+0.71%) |
Apr 23, 2019 | 5.825 | 5.840 | 5.650 | 5.650 | 508,036 | -0.12(-2.08%) |
Apr 22, 2019 | 5.590 | 5.790 | 5.570 | 5.770 | 816,798 | +0.21(+3.78%) |
Apr 18, 2019 | 5.625 | 5.630 | 5.460 | 5.560 | 503,200 | +0.02(+0.36%) |
Apr 17, 2019 | 5.630 | 5.690 | 5.500 | 5.540 | 543,670 | -0.06(-1.07%) |
Apr 16, 2019 | 5.670 | 5.790 | 5.510 | 5.600 | 695,311 | -0.05(-0.88%) |
Apr 15, 2019 | 5.900 | 5.900 | 5.510 | 5.650 | 880,096 | -0.24(-4.07%) |
Apr 12, 2019 | 5.590 | 5.900 | 5.530 | 5.890 | 934,900 | +0.39(+7.09%) |
Apr 11, 2019 | 5.920 | 5.990 | 5.430 | 5.500 | 1,204,707 | -0.39(-6.62%) |
Apr 10, 2019 | 5.715 | 5.940 | 5.666 | 5.890 | 1,685,315 | +0.40(+7.29%) |
Apr 09, 2019 | 5.780 | 5.815 | 5.322 | 5.490 | 1,458,598 | -0.26(-4.52%) |
Apr 08, 2019 | 5.950 | 5.980 | 5.700 | 5.750 | 735,465 | -0.18(-3.04%) |
Apr 05, 2019 | 5.860 | 5.940 | 5.750 | 5.930 | 560,200 | +0.07(+1.19%) |
Apr 04, 2019 | 5.700 | 5.860 | 5.530 | 5.860 | 1,314,879 | +0.15(+2.63%) |
Apr 03, 2019 | 5.850 | 5.900 | 5.650 | 5.710 | 1,133,018 | -0.14(-2.39%) |
Apr 02, 2019 | 6.150 | 6.210 | 5.810 | 5.850 | 1,025,399 | -0.23(-3.78%) |
Apr 01, 2019 | 6.015 | 6.200 | 5.950 | 6.080 | 1,308,508 | +0.16(+2.70%) |
Mar 29, 2019 | 6.045 | 6.100 | 5.840 | 5.920 | 1,132,700 | -0.06(-1.00%) |
Mar 28, 2019 | 5.695 | 6.000 | 5.640 | 5.980 | 868,413 | +0.20(+3.46%) |
Mar 27, 2019 | 6.190 | 6.300 | 5.500 | 5.780 | 3,093,460 | -0.39(-6.32%) |
Mar 26, 2019 | 6.170 | 6.590 | 6.060 | 6.170 | 2,993,307 | -0.08(-1.36%) |
Mar 25, 2019 | 5.735 | 6.270 | 5.660 | 6.255 | 3,335,603 | +0.54(+9.54%) |
Mar 22, 2019 | 5.625 | 5.990 | 5.610 | 5.710 | 4,559,900 | +0.28(+5.16%) |
Mar 21, 2019 | 5.010 | 5.590 | 5.000 | 5.430 | 4,040,897 | +0.45(+9.04%) |
Mar 20, 2019 | 5.050 | 5.070 | 4.920 | 4.980 | 479,844 | -0.04(-0.80%) |
Mar 19, 2019 | 4.760 | 5.050 | 4.710 | 5.020 | 1,650,731 | +0.31(+6.58%) |
Mar 18, 2019 | 4.715 | 4.740 | 4.600 | 4.710 | 822,707 | +0.04(+0.86%) |
Mar 15, 2019 | 4.560 | 4.690 | 4.470 | 4.670 | 993,600 | +0.11(+2.41%) |
Mar 14, 2019 | 4.635 | 4.690 | 4.500 | 4.560 | 1,179,101 | -0.18(-3.80%) |
Mar 13, 2019 | 4.885 | 4.890 | 4.350 | 4.740 | 2,661,935 | -0.25(-5.01%) |
Mar 12, 2019 | 4.970 | 5.150 | 4.820 | 4.990 | 1,002,037 | -0.01(-0.20%) |
Mar 11, 2019 | 4.935 | 5.050 | 4.820 | 5.000 | 1,014,850 | +0.07(+1.42%) |
Mar 08, 2019 | 4.410 | 4.940 | 4.330 | 4.930 | 1,333,700 | +0.51(+11.54%) |
Mar 07, 2019 | 4.700 | 4.720 | 4.400 | 4.420 | 771,445 | -0.16(-3.49%) |
Mar 06, 2019 | 4.745 | 4.800 | 4.560 | 4.580 | 565,317 | -0.15(-3.17%) |
Mar 05, 2019 | 4.735 | 4.800 | 4.700 | 4.730 | 341,002 | -0.06(-1.25%) |
Mar 04, 2019 | 4.800 | 4.850 | 4.700 | 4.790 | 448,794 | +0.06(+1.27%) |