Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.756 | 4.756 | 4.675 | 4.738 | 33,603,064 | -0.05(-1.12%) |
May 30, 2019 | 4.773 | 4.845 | 4.773 | 4.791 | 26,822,304 | +0.03(+0.56%) |
May 29, 2019 | 4.756 | 4.800 | 4.711 | 4.764 | 31,711,206 | -0.01(-0.19%) |
May 28, 2019 | 4.827 | 4.872 | 4.756 | 4.773 | 45,370,268 | -0.05(-1.11%) |
May 24, 2019 | 4.872 | 4.925 | 4.800 | 4.827 | 26,853,266 | +0.02(+0.37%) |
May 23, 2019 | 4.934 | 4.952 | 4.756 | 4.809 | 39,432,256 | -0.15(-3.06%) |
May 22, 2019 | 5.014 | 5.041 | 4.961 | 4.961 | 19,333,482 | -0.07(-1.42%) |
May 21, 2019 | 5.005 | 5.077 | 4.996 | 5.032 | 18,491,070 | +0.05(+1.08%) |
May 20, 2019 | 5.014 | 5.059 | 4.970 | 4.979 | 23,073,002 | -0.07(-1.41%) |
May 17, 2019 | 5.023 | 5.095 | 5.014 | 5.050 | 23,283,514 | +0.01(+0.18%) |
May 16, 2019 | 4.996 | 5.095 | 4.996 | 5.041 | 19,250,842 | +0.04(+0.71%) |
May 15, 2019 | 5.014 | 5.050 | 4.988 | 5.005 | 26,483,778 | -0.02(-0.36%) |
May 14, 2019 | 4.988 | 5.121 | 4.970 | 5.023 | 32,836,538 | +0.05(+1.08%) |
May 13, 2019 | 5.050 | 5.077 | 4.970 | 4.970 | 28,935,512 | -0.15(-2.96%) |
May 10, 2019 | 5.086 | 5.148 | 5.023 | 5.121 | 23,401,984 | +0.03(+0.53%) |
May 09, 2019 | 5.077 | 5.121 | 5.023 | 5.095 | 26,703,684 | -0.02(-0.31%) |
May 08, 2019 | 5.075 | 5.146 | 5.057 | 5.111 | 27,827,970 | +0.02(+0.35%) |
May 07, 2019 | 5.155 | 5.173 | 5.048 | 5.093 | 39,065,088 | -0.11(-2.05%) |
May 06, 2019 | 5.155 | 5.217 | 5.146 | 5.200 | 26,218,236 | -0.04(-0.68%) |
May 03, 2019 | 5.173 | 5.253 | 5.164 | 5.235 | 30,175,824 | +0.10(+1.91%) |
May 02, 2019 | 5.244 | 5.253 | 5.093 | 5.137 | 42,032,136 | -0.10(-1.87%) |
May 01, 2019 | 5.173 | 5.262 | 5.173 | 5.235 | 32,562,384 | +0.04(+0.86%) |
Apr 30, 2019 | 5.226 | 5.271 | 5.155 | 5.191 | 38,845,312 | -0.04(-0.68%) |
Apr 29, 2019 | 5.191 | 5.262 | 5.111 | 5.226 | 37,429,536 | +0.08(+1.56%) |
Apr 26, 2019 | 5.119 | 5.253 | 5.102 | 5.146 | 41,316,864 | +0.04(+0.87%) |
Apr 25, 2019 | 5.137 | 5.173 | 5.039 | 5.102 | 41,807,212 | +0.02(+0.35%) |
Apr 24, 2019 | 5.333 | 5.458 | 5.013 | 5.084 | 93,065,688 | -0.39(-7.15%) |
Apr 23, 2019 | 5.431 | 5.493 | 5.431 | 5.476 | 36,234,716 | +0.03(+0.49%) |
Apr 22, 2019 | 5.360 | 5.467 | 5.342 | 5.449 | 29,688,656 | +0.07(+1.32%) |
Apr 18, 2019 | 5.378 | 5.404 | 5.315 | 5.378 | 30,991,804 | +0.03(+0.50%) |
Apr 17, 2019 | 5.306 | 5.360 | 5.262 | 5.351 | 22,288,352 | +0.04(+0.84%) |
Apr 16, 2019 | 5.333 | 5.351 | 5.262 | 5.306 | 24,230,444 | -0.03(-0.50%) |
Apr 15, 2019 | 5.431 | 5.431 | 5.253 | 5.333 | 29,757,276 | -0.10(-1.80%) |
Apr 12, 2019 | 5.404 | 5.458 | 5.378 | 5.431 | 22,258,610 | +0.04(+0.83%) |
Apr 11, 2019 | 5.342 | 5.395 | 5.324 | 5.387 | 25,539,744 | +0.05(+1.00%) |
Apr 10, 2019 | 5.315 | 5.351 | 5.280 | 5.333 | 29,096,880 | +0.02(+0.34%) |
Apr 09, 2019 | 5.289 | 5.333 | 5.235 | 5.315 | 25,928,998 | -0.01(-0.17%) |
Apr 08, 2019 | 5.289 | 5.342 | 5.271 | 5.324 | 28,826,416 | +0.04(+0.67%) |
Apr 05, 2019 | 5.298 | 5.329 | 5.226 | 5.289 | 33,364,946 | -0.02(-0.34%) |
Apr 04, 2019 | 5.280 | 5.315 | 5.244 | 5.306 | 29,024,674 | +0.04(+0.68%) |
Apr 03, 2019 | 5.244 | 5.306 | 5.235 | 5.271 | 33,558,848 | +0.04(+0.85%) |
Apr 02, 2019 | 5.155 | 5.244 | 5.128 | 5.226 | 36,932,592 | +0.07(+1.38%) |
Apr 01, 2019 | 5.075 | 5.200 | 5.057 | 5.155 | 43,827,540 | +0.11(+2.12%) |
Mar 29, 2019 | 5.075 | 5.093 | 5.013 | 5.048 | 34,432,068 | -0.02(-0.35%) |
Mar 28, 2019 | 5.030 | 5.111 | 5.030 | 5.066 | 24,483,690 | +0.03(+0.53%) |
Mar 27, 2019 | 5.102 | 5.128 | 5.030 | 5.039 | 33,506,946 | -0.04(-0.70%) |
Mar 26, 2019 | 5.137 | 5.164 | 5.075 | 5.075 | 42,492,584 | -0.04(-0.87%) |
Mar 25, 2019 | 5.119 | 5.137 | 5.066 | 5.119 | 41,265,632 | -0.01(-0.17%) |
Mar 22, 2019 | 5.280 | 5.298 | 5.119 | 5.128 | 72,322,032 | -0.20(-3.68%) |
Mar 21, 2019 | 5.342 | 5.404 | 5.306 | 5.324 | 31,791,002 | -0.04(-0.66%) |
Mar 20, 2019 | 5.404 | 5.422 | 5.271 | 5.360 | 40,281,388 | -0.08(-1.47%) |
Mar 19, 2019 | 5.413 | 5.467 | 5.369 | 5.440 | 25,083,168 | +0.04(+0.83%) |
Mar 18, 2019 | 5.467 | 5.493 | 5.378 | 5.395 | 29,656,776 | -0.10(-1.78%) |
Mar 15, 2019 | 5.502 | 5.502 | 5.413 | 5.493 | 35,982,828 | +0.04(+0.65%) |
Mar 14, 2019 | 5.404 | 5.484 | 5.395 | 5.458 | 24,970,962 | +0.04(+0.66%) |
Mar 13, 2019 | 5.431 | 5.502 | 5.378 | 5.422 | 36,465,044 | -0.04(-0.81%) |
Mar 12, 2019 | 5.324 | 5.493 | 5.280 | 5.467 | 49,027,908 | +0.15(+2.85%) |
Mar 11, 2019 | 5.271 | 5.342 | 5.253 | 5.315 | 23,859,858 | +0.03(+0.51%) |
Mar 08, 2019 | 5.289 | 5.324 | 5.262 | 5.289 | 25,441,108 | -0.04(-0.83%) |
Mar 07, 2019 | 5.333 | 5.369 | 5.289 | 5.333 | 35,737,248 | -0.01(-0.17%) |
Mar 06, 2019 | 5.351 | 5.387 | 5.315 | 5.342 | 24,077,864 | -0.03(-0.50%) |
Mar 05, 2019 | 5.324 | 5.378 | 5.306 | 5.369 | 30,310,112 | +0.03(+0.50%) |
Mar 04, 2019 | 5.378 | 5.395 | 5.235 | 5.342 | 34,100,084 | +0.01(+0.17%) |