Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.697 | 4.804 | 4.692 | 4.770 | 14,645 | -0.03(-0.54%) |
May 30, 2019 | 4.778 | 4.798 | 4.726 | 4.796 | 9,771 | -0.01(-0.18%) |
May 29, 2019 | 4.735 | 4.839 | 4.726 | 4.804 | 16,264 | +0.03(+0.54%) |
May 28, 2019 | 4.813 | 4.813 | 4.683 | 4.778 | 11,596 | +0.01(+0.18%) |
May 24, 2019 | 4.813 | 4.856 | 4.770 | 4.770 | 6,227 | -0.03(-0.72%) |
May 23, 2019 | 4.735 | 4.822 | 4.726 | 4.804 | 18,773 | +0.03(+0.73%) |
May 22, 2019 | 4.900 | 4.900 | 4.726 | 4.770 | 5,911 | -0.12(-2.48%) |
May 21, 2019 | 4.865 | 4.986 | 4.735 | 4.891 | 6,094 | +0.07(+1.44%) |
May 20, 2019 | 4.926 | 4.926 | 4.709 | 4.822 | 15,520 | -0.16(-3.14%) |
May 17, 2019 | 4.934 | 4.978 | 4.796 | 4.978 | 12,338 | +0.03(+0.53%) |
May 16, 2019 | 5.134 | 5.142 | 4.848 | 4.952 | 22,242 | -0.20(-3.95%) |
May 15, 2019 | 5.220 | 5.246 | 5.099 | 5.155 | 13,365 | -0.09(-1.74%) |
May 14, 2019 | 5.299 | 5.299 | 5.160 | 5.246 | 15,665 | -0.04(-0.82%) |
May 13, 2019 | 5.333 | 5.377 | 5.121 | 5.290 | 19,933 | -0.09(-1.61%) |
May 10, 2019 | 5.299 | 5.377 | 5.142 | 5.377 | 21,102 | +0.03(+0.65%) |
May 09, 2019 | 5.246 | 5.368 | 5.084 | 5.342 | 21,062 | +0.09(+1.65%) |
May 08, 2019 | 5.056 | 5.333 | 5.038 | 5.255 | 161,587 | +0.19(+3.77%) |
May 07, 2019 | 5.030 | 5.073 | 4.804 | 5.064 | 34,911 | +0.03(+0.69%) |
May 06, 2019 | 4.674 | 5.099 | 4.518 | 5.030 | 34,782 | +0.35(+7.41%) |
May 03, 2019 | 4.822 | 4.822 | 4.605 | 4.683 | 20,410 | -0.16(-3.40%) |
May 02, 2019 | 4.639 | 4.848 | 4.457 | 4.848 | 33,275 | +0.20(+4.29%) |
May 01, 2019 | 4.908 | 5.030 | 4.631 | 4.648 | 24,302 | -0.25(-5.13%) |
Apr 30, 2019 | 4.995 | 5.108 | 4.900 | 4.900 | 16,074 | -0.16(-3.09%) |
Apr 29, 2019 | 5.099 | 5.099 | 5.004 | 5.056 | 14,816 | -0.04(-0.85%) |
Apr 26, 2019 | 5.064 | 5.099 | 4.971 | 5.099 | 22,486 | +0.02(+0.34%) |
Apr 25, 2019 | 5.194 | 5.194 | 5.073 | 5.082 | 22,808 | -0.08(-1.51%) |
Apr 24, 2019 | 5.160 | 5.212 | 5.008 | 5.160 | 47,512 | -0.01(-0.17%) |
Apr 23, 2019 | 5.064 | 5.168 | 4.989 | 5.168 | 28,053 | +0.10(+2.05%) |
Apr 22, 2019 | 5.142 | 5.142 | 4.969 | 5.064 | 24,732 | -0.08(-1.52%) |
Apr 18, 2019 | 4.986 | 5.142 | 4.943 | 5.142 | 28,136 | +0.14(+2.77%) |
Apr 17, 2019 | 5.108 | 5.160 | 5.004 | 5.004 | 24,475 | -0.11(-2.20%) |
Apr 16, 2019 | 5.125 | 5.168 | 5.056 | 5.116 | 29,325 | +0.00(+0.00%) |
Apr 15, 2019 | 4.960 | 5.177 | 4.895 | 5.116 | 27,565 | +0.19(+3.87%) |
Apr 12, 2019 | 5.030 | 5.047 | 4.605 | 4.926 | 64,922 | -0.12(-2.41%) |
Apr 11, 2019 | 5.073 | 5.073 | 4.978 | 5.047 | 9,392 | +0.03(+0.52%) |
Apr 10, 2019 | 5.194 | 5.194 | 5.012 | 5.021 | 18,052 | -0.14(-2.69%) |
Apr 09, 2019 | 5.082 | 5.177 | 5.082 | 5.160 | 19,161 | +0.09(+1.71%) |
Apr 08, 2019 | 5.142 | 5.212 | 5.073 | 5.073 | 50,952 | -0.09(-1.68%) |
Apr 05, 2019 | 5.125 | 5.203 | 5.108 | 5.160 | 8,072 | -0.02(-0.33%) |
Apr 04, 2019 | 5.194 | 5.203 | 5.021 | 5.177 | 29,505 | +0.14(+2.75%) |
Apr 03, 2019 | 5.090 | 5.090 | 4.973 | 5.038 | 20,815 | -0.05(-1.02%) |
Apr 02, 2019 | 5.162 | 5.162 | 4.986 | 5.090 | 9,666 | +0.02(+0.34%) |
Apr 01, 2019 | 4.969 | 5.177 | 4.943 | 5.073 | 30,494 | +0.18(+3.63%) |
Mar 29, 2019 | 4.929 | 5.024 | 4.844 | 4.895 | 31,665 | +0.00(+0.00%) |
Mar 28, 2019 | 4.938 | 5.032 | 4.767 | 4.895 | 46,935 | -0.04(-0.87%) |
Mar 27, 2019 | 4.929 | 5.049 | 4.861 | 4.938 | 35,864 | +0.00(+0.00%) |
Mar 26, 2019 | 4.981 | 5.019 | 4.860 | 4.938 | 19,228 | +0.04(+0.87%) |
Mar 25, 2019 | 4.938 | 4.972 | 4.835 | 4.895 | 26,413 | -0.02(-0.35%) |
Mar 22, 2019 | 4.981 | 5.032 | 4.844 | 4.912 | 44,051 | -0.02(-0.35%) |
Mar 21, 2019 | 5.084 | 5.195 | 4.810 | 4.929 | 20,361 | +0.04(+0.88%) |
Mar 20, 2019 | 5.024 | 5.032 | 4.844 | 4.887 | 18,820 | -0.11(-2.23%) |
Mar 19, 2019 | 5.135 | 5.135 | 4.912 | 4.998 | 34,983 | -0.15(-2.99%) |
Mar 18, 2019 | 4.929 | 5.178 | 4.912 | 5.152 | 52,250 | +0.21(+4.33%) |
Mar 15, 2019 | 4.673 | 5.011 | 4.673 | 4.938 | 57,839 | +0.30(+6.46%) |
Mar 14, 2019 | 4.690 | 4.690 | 4.365 | 4.639 | 64,767 | -0.08(-1.63%) |
Mar 13, 2019 | 4.630 | 4.758 | 4.630 | 4.716 | 26,212 | +0.10(+2.23%) |
Mar 12, 2019 | 4.955 | 5.041 | 4.536 | 4.613 | 64,391 | -0.09(-1.82%) |
Mar 11, 2019 | 4.108 | 4.810 | 4.091 | 4.698 | 68,015 | +0.61(+14.85%) |
Mar 08, 2019 | 4.151 | 4.215 | 3.945 | 4.091 | 64,383 | -0.06(-1.44%) |
Mar 07, 2019 | 4.425 | 4.510 | 4.151 | 4.151 | 19,374 | -0.30(-6.73%) |
Mar 06, 2019 | 4.544 | 4.599 | 4.416 | 4.450 | 28,275 | -0.09(-1.89%) |
Mar 05, 2019 | 4.613 | 4.700 | 4.476 | 4.536 | 34,354 | -0.08(-1.67%) |
Mar 04, 2019 | 4.989 | 4.989 | 4.536 | 4.613 | 34,068 | -0.33(-6.59%) |