Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.510 | 4.610 | 4.250 | 4.330 | 373,000 | -0.26(-5.66%) |
May 30, 2019 | 4.690 | 4.950 | 4.530 | 4.590 | 164,517 | -0.08(-1.71%) |
May 29, 2019 | 4.680 | 5.180 | 4.520 | 4.670 | 387,229 | -0.07(-1.48%) |
May 28, 2019 | 4.970 | 4.970 | 4.690 | 4.740 | 122,933 | -0.21(-4.24%) |
May 24, 2019 | 5.010 | 5.230 | 4.520 | 4.950 | 115,900 | -0.04(-0.80%) |
May 23, 2019 | 4.880 | 5.230 | 4.540 | 4.990 | 106,817 | +0.05(+1.01%) |
May 22, 2019 | 4.950 | 5.060 | 4.820 | 4.940 | 77,886 | -0.03(-0.60%) |
May 21, 2019 | 4.830 | 5.040 | 4.830 | 4.970 | 137,481 | +0.19(+3.97%) |
May 20, 2019 | 4.630 | 5.010 | 4.460 | 4.780 | 370,395 | +0.11(+2.36%) |
May 17, 2019 | 4.960 | 5.130 | 4.620 | 4.670 | 195,500 | -0.35(-6.97%) |
May 16, 2019 | 6.010 | 6.090 | 5.000 | 5.020 | 331,134 | -0.98(-16.33%) |
May 15, 2019 | 6.270 | 6.300 | 5.590 | 6.000 | 432,716 | -0.30(-4.76%) |
May 14, 2019 | 6.420 | 6.430 | 6.140 | 6.300 | 576,021 | -0.08(-1.25%) |
May 13, 2019 | 6.270 | 6.440 | 6.120 | 6.380 | 163,928 | -0.02(-0.31%) |
May 10, 2019 | 5.900 | 6.600 | 5.440 | 6.400 | 396,300 | +0.49(+8.29%) |
May 09, 2019 | 5.690 | 6.020 | 5.195 | 5.910 | 215,244 | +0.31(+5.54%) |
May 08, 2019 | 5.340 | 5.630 | 5.240 | 5.600 | 54,306 | +0.21(+3.90%) |
May 07, 2019 | 5.150 | 5.490 | 5.150 | 5.390 | 99,372 | +0.11(+2.08%) |
May 06, 2019 | 5.000 | 5.390 | 5.000 | 5.280 | 128,785 | -0.03(-0.56%) |
May 03, 2019 | 4.830 | 5.340 | 4.830 | 5.310 | 233,400 | +0.52(+10.86%) |
May 02, 2019 | 5.060 | 5.240 | 4.680 | 4.790 | 105,850 | -0.27(-5.34%) |
May 01, 2019 | 4.960 | 5.190 | 4.785 | 5.060 | 85,487 | +0.14(+2.85%) |
Apr 30, 2019 | 5.120 | 5.190 | 4.780 | 4.920 | 74,270 | -0.16(-3.15%) |
Apr 29, 2019 | 4.730 | 5.170 | 4.705 | 5.080 | 67,926 | +0.39(+8.32%) |
Apr 26, 2019 | 4.490 | 4.800 | 4.430 | 4.690 | 98,100 | +0.23(+5.16%) |
Apr 25, 2019 | 4.490 | 4.510 | 4.300 | 4.460 | 360,794 | -0.06(-1.33%) |
Apr 24, 2019 | 4.770 | 4.850 | 4.320 | 4.520 | 190,605 | -0.24(-5.04%) |
Apr 23, 2019 | 4.510 | 4.820 | 4.510 | 4.760 | 389,514 | +0.26(+5.78%) |
Apr 22, 2019 | 4.450 | 4.660 | 4.350 | 4.500 | 227,187 | +0.04(+0.90%) |
Apr 18, 2019 | 4.530 | 4.570 | 4.140 | 4.460 | 146,800 | -0.09(-1.98%) |
Apr 17, 2019 | 4.600 | 4.660 | 4.440 | 4.550 | 136,402 | -0.19(-4.01%) |
Apr 16, 2019 | 4.710 | 4.850 | 4.450 | 4.740 | 154,087 | +0.05(+1.07%) |
Apr 15, 2019 | 4.780 | 4.890 | 4.400 | 4.690 | 82,460 | -0.10(-2.09%) |
Apr 12, 2019 | 4.800 | 4.900 | 4.570 | 4.790 | 88,100 | +0.03(+0.63%) |
Apr 11, 2019 | 4.750 | 4.900 | 4.660 | 4.760 | 52,717 | +0.08(+1.71%) |
Apr 10, 2019 | 4.510 | 4.750 | 4.394 | 4.680 | 144,391 | +0.19(+4.23%) |
Apr 09, 2019 | 4.780 | 4.780 | 4.400 | 4.490 | 173,262 | -0.30(-6.26%) |
Apr 08, 2019 | 4.830 | 4.940 | 4.750 | 4.790 | 63,827 | -0.05(-1.03%) |
Apr 05, 2019 | 4.830 | 4.950 | 4.690 | 4.840 | 86,600 | +0.05(+1.04%) |
Apr 04, 2019 | 5.210 | 5.230 | 4.690 | 4.790 | 98,524 | -0.43(-8.24%) |
Apr 03, 2019 | 5.240 | 5.350 | 5.180 | 5.220 | 112,927 | +0.04(+0.77%) |
Apr 02, 2019 | 5.280 | 5.300 | 5.150 | 5.180 | 73,997 | -0.09(-1.71%) |
Apr 01, 2019 | 5.340 | 5.400 | 5.010 | 5.270 | 92,617 | +0.01(+0.19%) |
Mar 29, 2019 | 5.060 | 5.350 | 5.060 | 5.260 | 182,100 | +0.25(+4.99%) |
Mar 28, 2019 | 5.010 | 5.230 | 4.980 | 5.010 | 139,904 | +0.01(+0.20%) |
Mar 27, 2019 | 5.050 | 5.050 | 4.830 | 5.000 | 161,977 | -0.06(-1.19%) |
Mar 26, 2019 | 4.800 | 5.100 | 4.790 | 5.060 | 220,756 | +0.24(+4.98%) |
Mar 25, 2019 | 4.770 | 4.997 | 4.670 | 4.820 | 168,479 | +0.05(+1.05%) |
Mar 22, 2019 | 4.860 | 4.910 | 4.675 | 4.770 | 272,000 | -0.15(-3.05%) |
Mar 21, 2019 | 4.880 | 4.970 | 4.820 | 4.920 | 94,231 | +0.00(+0.00%) |
Mar 20, 2019 | 5.290 | 5.320 | 4.650 | 4.920 | 355,543 | -0.40(-7.52%) |
Mar 19, 2019 | 5.420 | 5.460 | 5.200 | 5.320 | 207,494 | -0.09(-1.66%) |
Mar 18, 2019 | 5.330 | 5.500 | 5.260 | 5.410 | 78,858 | +0.05(+0.93%) |
Mar 15, 2019 | 5.460 | 5.550 | 5.100 | 5.360 | 794,500 | -0.10(-1.83%) |
Mar 14, 2019 | 5.280 | 5.470 | 5.000 | 5.460 | 216,630 | +0.13(+2.44%) |
Mar 13, 2019 | 5.090 | 5.590 | 5.020 | 5.330 | 343,355 | +0.20(+3.90%) |
Mar 12, 2019 | 4.360 | 5.240 | 4.360 | 5.130 | 619,700 | +0.74(+16.86%) |
Mar 11, 2019 | 4.320 | 4.600 | 4.300 | 4.390 | 468,970 | -0.13(-2.88%) |
Mar 08, 2019 | 4.210 | 4.570 | 4.060 | 4.520 | 229,800 | +0.30(+7.11%) |
Mar 07, 2019 | 4.080 | 4.740 | 4.000 | 4.220 | 503,613 | +0.25(+6.30%) |
Mar 06, 2019 | 4.220 | 4.250 | 3.850 | 3.970 | 375,840 | -0.29(-6.81%) |
Mar 05, 2019 | 4.390 | 4.497 | 4.260 | 4.260 | 136,967 | -0.13(-2.96%) |
Mar 04, 2019 | 4.700 | 4.800 | 4.350 | 4.390 | 444,568 | -0.32(-6.79%) |