Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.590 | 4.600 | 4.520 | 4.550 | 227,000 | -0.08(-1.73%) |
May 30, 2019 | 4.730 | 4.730 | 4.560 | 4.630 | 230,317 | -0.10(-2.11%) |
May 29, 2019 | 4.700 | 4.760 | 4.670 | 4.730 | 198,586 | +0.00(+0.00%) |
May 28, 2019 | 4.900 | 4.910 | 4.700 | 4.730 | 252,931 | -0.14(-2.87%) |
May 24, 2019 | 4.900 | 4.970 | 4.840 | 4.870 | 169,600 | +0.02(+0.41%) |
May 23, 2019 | 4.910 | 4.930 | 4.830 | 4.850 | 274,779 | -0.12(-2.41%) |
May 22, 2019 | 4.990 | 5.030 | 4.930 | 4.970 | 131,011 | -0.03(-0.60%) |
May 21, 2019 | 4.920 | 5.050 | 4.920 | 5.000 | 136,571 | +0.10(+2.04%) |
May 20, 2019 | 4.800 | 4.950 | 4.800 | 4.900 | 260,482 | +0.05(+1.03%) |
May 17, 2019 | 4.940 | 5.000 | 4.820 | 4.850 | 221,000 | -0.15(-3.00%) |
May 16, 2019 | 5.090 | 5.090 | 4.900 | 5.000 | 225,004 | -0.07(-1.38%) |
May 15, 2019 | 4.940 | 5.125 | 4.940 | 5.070 | 258,378 | +0.05(+1.00%) |
May 14, 2019 | 5.110 | 5.130 | 4.840 | 5.020 | 380,379 | -0.02(-0.40%) |
May 13, 2019 | 5.130 | 5.190 | 4.940 | 5.040 | 456,408 | -0.19(-3.63%) |
May 10, 2019 | 5.230 | 5.390 | 5.090 | 5.230 | 367,300 | -0.13(-2.43%) |
May 09, 2019 | 5.260 | 5.420 | 5.198 | 5.360 | 370,772 | +0.05(+0.94%) |
May 08, 2019 | 5.160 | 5.340 | 5.100 | 5.310 | 146,362 | +0.13(+2.51%) |
May 07, 2019 | 5.230 | 5.260 | 5.110 | 5.180 | 187,717 | -0.05(-0.96%) |
May 06, 2019 | 5.150 | 5.250 | 5.102 | 5.230 | 209,987 | -0.04(-0.76%) |
May 03, 2019 | 5.160 | 5.290 | 5.160 | 5.270 | 232,800 | +0.14(+2.73%) |
May 02, 2019 | 5.220 | 5.350 | 5.100 | 5.130 | 202,606 | -0.11(-2.10%) |
May 01, 2019 | 5.170 | 5.410 | 5.080 | 5.240 | 385,347 | +0.10(+1.95%) |
Apr 30, 2019 | 5.250 | 5.290 | 5.050 | 5.140 | 206,100 | -0.12(-2.28%) |
Apr 29, 2019 | 5.220 | 5.270 | 5.170 | 5.260 | 222,931 | +0.09(+1.74%) |
Apr 26, 2019 | 5.070 | 5.170 | 5.000 | 5.170 | 207,600 | +0.08(+1.57%) |
Apr 25, 2019 | 5.200 | 5.239 | 5.045 | 5.090 | 179,764 | -0.08(-1.55%) |
Apr 24, 2019 | 5.390 | 5.620 | 5.120 | 5.170 | 521,560 | -0.19(-3.54%) |
Apr 23, 2019 | 4.960 | 5.450 | 4.860 | 5.360 | 1,225,673 | +0.45(+9.16%) |
Apr 22, 2019 | 4.830 | 4.920 | 4.785 | 4.910 | 172,037 | +0.05(+1.03%) |
Apr 18, 2019 | 4.880 | 4.960 | 4.800 | 4.860 | 144,000 | -0.04(-0.82%) |
Apr 17, 2019 | 5.000 | 5.006 | 4.800 | 4.900 | 120,961 | -0.10(-2.00%) |
Apr 16, 2019 | 4.770 | 5.130 | 4.750 | 5.000 | 505,122 | +0.24(+5.04%) |
Apr 15, 2019 | 4.800 | 4.840 | 4.710 | 4.760 | 112,613 | +0.00(+0.00%) |
Apr 12, 2019 | 4.700 | 4.800 | 4.640 | 4.760 | 188,200 | +0.10(+2.15%) |
Apr 11, 2019 | 4.690 | 4.710 | 4.610 | 4.660 | 122,671 | -0.03(-0.64%) |
Apr 10, 2019 | 4.660 | 4.700 | 4.500 | 4.690 | 341,115 | +0.04(+0.86%) |
Apr 09, 2019 | 4.790 | 4.800 | 4.650 | 4.650 | 85,749 | -0.16(-3.33%) |
Apr 08, 2019 | 4.900 | 4.905 | 4.770 | 4.810 | 114,659 | -0.13(-2.63%) |
Apr 05, 2019 | 4.720 | 4.960 | 4.720 | 4.940 | 152,600 | +0.23(+4.88%) |
Apr 04, 2019 | 4.690 | 4.720 | 4.640 | 4.710 | 58,219 | +0.01(+0.21%) |
Apr 03, 2019 | 4.550 | 4.730 | 4.420 | 4.700 | 179,805 | +0.18(+3.98%) |
Apr 02, 2019 | 4.550 | 4.599 | 4.430 | 4.520 | 143,192 | -0.04(-0.88%) |
Apr 01, 2019 | 4.520 | 4.740 | 4.480 | 4.560 | 230,358 | +0.07(+1.56%) |
Mar 29, 2019 | 4.830 | 4.830 | 4.400 | 4.490 | 537,600 | -0.31(-6.46%) |
Mar 28, 2019 | 4.900 | 5.000 | 4.770 | 4.800 | 133,983 | -0.09(-1.84%) |
Mar 27, 2019 | 5.070 | 5.100 | 4.830 | 4.890 | 206,538 | -0.21(-4.12%) |
Mar 26, 2019 | 5.050 | 5.160 | 5.030 | 5.100 | 241,898 | +0.02(+0.39%) |
Mar 25, 2019 | 5.170 | 5.190 | 5.020 | 5.080 | 258,731 | -0.09(-1.74%) |
Mar 22, 2019 | 5.260 | 5.350 | 5.090 | 5.170 | 333,300 | -0.12(-2.27%) |
Mar 21, 2019 | 5.350 | 5.480 | 5.260 | 5.290 | 463,775 | -0.06(-1.12%) |
Mar 20, 2019 | 5.200 | 5.490 | 5.170 | 5.350 | 328,503 | +0.15(+2.88%) |
Mar 19, 2019 | 4.900 | 5.230 | 4.900 | 5.200 | 575,601 | +0.37(+7.66%) |
Mar 18, 2019 | 4.650 | 4.850 | 4.600 | 4.830 | 375,593 | +0.29(+6.39%) |
Mar 15, 2019 | 4.540 | 4.600 | 4.510 | 4.540 | 430,500 | +0.00(+0.00%) |
Mar 14, 2019 | 4.730 | 4.890 | 4.440 | 4.540 | 337,265 | -0.03(-0.66%) |
Mar 13, 2019 | 4.500 | 4.600 | 4.500 | 4.570 | 130,933 | +0.07(+1.56%) |
Mar 12, 2019 | 4.500 | 4.560 | 4.480 | 4.500 | 90,316 | +0.00(+0.00%) |
Mar 11, 2019 | 4.380 | 4.580 | 4.320 | 4.500 | 202,039 | +0.11(+2.51%) |
Mar 08, 2019 | 4.380 | 4.530 | 4.350 | 4.390 | 107,900 | -0.01(-0.23%) |
Mar 07, 2019 | 4.520 | 4.540 | 4.380 | 4.400 | 245,107 | -0.12(-2.65%) |
Mar 06, 2019 | 4.640 | 4.670 | 4.460 | 4.520 | 116,266 | -0.13(-2.80%) |
Mar 05, 2019 | 4.510 | 4.670 | 4.500 | 4.650 | 93,055 | +0.16(+3.56%) |
Mar 04, 2019 | 4.440 | 4.555 | 4.390 | 4.490 | 159,834 | +0.02(+0.45%) |