Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.310 | 5.390 | 5.230 | 5.340 | 99,100 | -0.04(-0.74%) |
May 30, 2019 | 5.240 | 5.400 | 5.160 | 5.380 | 99,089 | +0.14(+2.67%) |
May 29, 2019 | 5.180 | 5.290 | 5.110 | 5.240 | 55,367 | +0.02(+0.38%) |
May 28, 2019 | 5.180 | 5.250 | 5.080 | 5.220 | 60,735 | +0.01(+0.19%) |
May 24, 2019 | 5.130 | 5.290 | 5.130 | 5.210 | 37,100 | +0.13(+2.56%) |
May 23, 2019 | 5.250 | 5.250 | 5.010 | 5.080 | 38,365 | -0.20(-3.79%) |
May 22, 2019 | 5.300 | 5.340 | 5.280 | 5.280 | 38,909 | -0.08(-1.49%) |
May 21, 2019 | 5.350 | 5.380 | 5.224 | 5.360 | 60,829 | +0.05(+0.94%) |
May 20, 2019 | 5.250 | 5.440 | 5.121 | 5.310 | 154,491 | +0.09(+1.72%) |
May 17, 2019 | 5.230 | 5.450 | 5.208 | 5.220 | 132,800 | -0.04(-0.76%) |
May 16, 2019 | 5.250 | 5.300 | 5.200 | 5.260 | 53,359 | +0.07(+1.35%) |
May 15, 2019 | 4.800 | 5.269 | 4.800 | 5.190 | 352,928 | +0.36(+7.45%) |
May 14, 2019 | 4.690 | 4.900 | 4.590 | 4.830 | 142,074 | +0.14(+2.99%) |
May 13, 2019 | 4.740 | 4.807 | 4.610 | 4.690 | 53,432 | -0.13(-2.70%) |
May 10, 2019 | 4.800 | 4.885 | 4.700 | 4.820 | 160,600 | +0.02(+0.42%) |
May 09, 2019 | 4.780 | 4.940 | 4.710 | 4.800 | 148,561 | -0.01(-0.21%) |
May 08, 2019 | 4.660 | 4.867 | 4.660 | 4.810 | 440,069 | +0.16(+3.44%) |
May 07, 2019 | 4.480 | 4.670 | 4.310 | 4.650 | 418,529 | +0.20(+4.49%) |
May 06, 2019 | 4.310 | 4.480 | 4.310 | 4.450 | 95,898 | +0.04(+0.91%) |
May 03, 2019 | 4.330 | 4.430 | 4.311 | 4.410 | 71,700 | +0.06(+1.38%) |
May 02, 2019 | 4.240 | 4.435 | 4.180 | 4.350 | 34,543 | +0.11(+2.59%) |
May 01, 2019 | 4.380 | 4.440 | 4.220 | 4.240 | 54,350 | -0.10(-2.30%) |
Apr 30, 2019 | 4.330 | 4.410 | 4.290 | 4.340 | 80,317 | +0.02(+0.46%) |
Apr 29, 2019 | 4.220 | 4.340 | 4.220 | 4.320 | 111,642 | +0.11(+2.61%) |
Apr 26, 2019 | 4.220 | 4.340 | 4.200 | 4.210 | 33,500 | -0.05(-1.17%) |
Apr 25, 2019 | 4.350 | 4.380 | 4.250 | 4.260 | 30,082 | -0.04(-0.93%) |
Apr 24, 2019 | 4.340 | 4.470 | 4.300 | 4.300 | 48,908 | -0.05(-1.15%) |
Apr 23, 2019 | 4.210 | 4.425 | 4.210 | 4.350 | 146,810 | +0.11(+2.59%) |
Apr 22, 2019 | 4.100 | 4.250 | 4.100 | 4.240 | 44,333 | +0.10(+2.42%) |
Apr 18, 2019 | 4.080 | 4.240 | 4.072 | 4.140 | 46,000 | +0.03(+0.73%) |
Apr 17, 2019 | 4.270 | 4.410 | 4.020 | 4.110 | 98,381 | -0.12(-2.84%) |
Apr 16, 2019 | 4.060 | 4.280 | 4.050 | 4.230 | 120,622 | +0.03(+0.71%) |
Apr 15, 2019 | 4.160 | 4.200 | 4.130 | 4.200 | 33,459 | +0.06(+1.45%) |
Apr 12, 2019 | 4.170 | 4.220 | 4.110 | 4.140 | 149,300 | -0.03(-0.72%) |
Apr 11, 2019 | 4.140 | 4.200 | 4.110 | 4.170 | 22,749 | +0.02(+0.48%) |
Apr 10, 2019 | 4.130 | 4.200 | 4.060 | 4.150 | 30,714 | +0.01(+0.24%) |
Apr 09, 2019 | 4.130 | 4.200 | 4.100 | 4.140 | 49,291 | -0.02(-0.48%) |
Apr 08, 2019 | 4.210 | 4.250 | 4.150 | 4.160 | 37,217 | -0.05(-1.19%) |
Apr 05, 2019 | 4.200 | 4.225 | 4.150 | 4.210 | 83,200 | +0.01(+0.24%) |
Apr 04, 2019 | 4.190 | 4.218 | 4.150 | 4.200 | 124,339 | +0.00(+0.00%) |
Apr 03, 2019 | 4.220 | 4.220 | 4.120 | 4.200 | 79,426 | +0.01(+0.24%) |
Apr 02, 2019 | 4.140 | 4.190 | 4.102 | 4.190 | 35,645 | +0.01(+0.24%) |
Apr 01, 2019 | 4.170 | 4.235 | 4.111 | 4.180 | 62,272 | +0.01(+0.24%) |
Mar 29, 2019 | 4.140 | 4.200 | 4.126 | 4.170 | 47,000 | +0.06(+1.46%) |
Mar 28, 2019 | 4.190 | 4.200 | 4.070 | 4.110 | 38,953 | -0.08(-1.91%) |
Mar 27, 2019 | 4.160 | 4.210 | 4.090 | 4.190 | 33,025 | +0.02(+0.48%) |
Mar 26, 2019 | 4.105 | 4.280 | 4.105 | 4.170 | 41,470 | -0.08(-1.88%) |
Mar 25, 2019 | 4.120 | 4.270 | 4.060 | 4.250 | 81,844 | +0.10(+2.41%) |
Mar 22, 2019 | 4.210 | 4.276 | 4.010 | 4.150 | 78,100 | -0.07(-1.66%) |
Mar 21, 2019 | 4.190 | 4.248 | 4.130 | 4.220 | 42,928 | +0.02(+0.48%) |
Mar 20, 2019 | 4.100 | 4.240 | 4.100 | 4.200 | 40,555 | +0.10(+2.44%) |
Mar 19, 2019 | 4.180 | 4.190 | 4.080 | 4.100 | 53,524 | -0.05(-1.20%) |
Mar 18, 2019 | 4.090 | 4.190 | 4.090 | 4.150 | 16,363 | +0.07(+1.72%) |
Mar 15, 2019 | 4.110 | 4.150 | 4.060 | 4.080 | 106,400 | -0.02(-0.49%) |
Mar 14, 2019 | 3.990 | 4.160 | 3.960 | 4.100 | 43,031 | +0.02(+0.49%) |
Mar 13, 2019 | 4.210 | 4.260 | 3.980 | 4.080 | 57,645 | -0.09(-2.16%) |
Mar 12, 2019 | 4.070 | 4.210 | 4.029 | 4.170 | 26,173 | +0.12(+2.96%) |
Mar 11, 2019 | 4.000 | 4.109 | 4.000 | 4.050 | 39,000 | +0.08(+2.02%) |
Mar 08, 2019 | 3.960 | 4.090 | 3.960 | 3.970 | 73,400 | -0.04(-1.00%) |
Mar 07, 2019 | 4.180 | 4.300 | 3.980 | 4.010 | 90,649 | -0.17(-4.07%) |
Mar 06, 2019 | 4.270 | 4.320 | 4.120 | 4.180 | 130,994 | -0.09(-2.11%) |
Mar 05, 2019 | 4.290 | 4.300 | 4.250 | 4.270 | 69,396 | +0.02(+0.47%) |
Mar 04, 2019 | 4.250 | 4.290 | 4.245 | 4.250 | 68,730 | +0.00(+0.00%) |