Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.797 | 4.797 | 4.716 | 4.779 | 33,312,854 | -0.05(-1.12%) |
May 30, 2019 | 4.815 | 4.887 | 4.815 | 4.833 | 26,590,656 | +0.03(+0.56%) |
May 29, 2019 | 4.797 | 4.842 | 4.752 | 4.806 | 31,437,336 | -0.01(-0.19%) |
May 28, 2019 | 4.869 | 4.914 | 4.797 | 4.815 | 44,978,436 | -0.05(-1.11%) |
May 24, 2019 | 4.914 | 4.968 | 4.842 | 4.869 | 26,621,350 | +0.02(+0.37%) |
May 23, 2019 | 4.977 | 4.995 | 4.797 | 4.851 | 39,091,700 | -0.15(-3.06%) |
May 22, 2019 | 5.058 | 5.085 | 5.004 | 5.004 | 19,166,510 | -0.07(-1.42%) |
May 21, 2019 | 5.049 | 5.121 | 5.040 | 5.076 | 18,331,374 | +0.05(+1.08%) |
May 20, 2019 | 5.058 | 5.103 | 5.013 | 5.022 | 22,873,734 | -0.07(-1.41%) |
May 17, 2019 | 5.067 | 5.139 | 5.058 | 5.094 | 23,082,430 | +0.01(+0.18%) |
May 16, 2019 | 5.040 | 5.139 | 5.040 | 5.085 | 19,084,584 | +0.04(+0.71%) |
May 15, 2019 | 5.058 | 5.094 | 5.031 | 5.049 | 26,255,054 | -0.02(-0.36%) |
May 14, 2019 | 5.031 | 5.166 | 5.013 | 5.067 | 32,552,950 | +0.05(+1.08%) |
May 13, 2019 | 5.094 | 5.121 | 5.013 | 5.013 | 28,685,612 | -0.15(-2.96%) |
May 10, 2019 | 5.130 | 5.193 | 5.067 | 5.166 | 23,199,874 | +0.03(+0.53%) |
May 09, 2019 | 5.121 | 5.166 | 5.067 | 5.139 | 26,473,060 | -0.02(-0.31%) |
May 08, 2019 | 5.119 | 5.191 | 5.101 | 5.155 | 27,587,638 | +0.02(+0.35%) |
May 07, 2019 | 5.200 | 5.218 | 5.092 | 5.137 | 38,727,708 | -0.11(-2.05%) |
May 06, 2019 | 5.200 | 5.263 | 5.191 | 5.245 | 25,991,806 | -0.04(-0.68%) |
May 03, 2019 | 5.218 | 5.299 | 5.209 | 5.281 | 29,915,212 | +0.10(+1.91%) |
May 02, 2019 | 5.290 | 5.299 | 5.137 | 5.182 | 41,669,128 | -0.10(-1.87%) |
May 01, 2019 | 5.218 | 5.308 | 5.218 | 5.281 | 32,281,164 | +0.04(+0.86%) |
Apr 30, 2019 | 5.272 | 5.317 | 5.200 | 5.236 | 38,509,828 | -0.04(-0.68%) |
Apr 29, 2019 | 5.236 | 5.308 | 5.155 | 5.272 | 37,106,280 | +0.08(+1.56%) |
Apr 26, 2019 | 5.164 | 5.299 | 5.146 | 5.191 | 40,960,036 | +0.04(+0.87%) |
Apr 25, 2019 | 5.182 | 5.218 | 5.083 | 5.146 | 41,446,152 | +0.02(+0.35%) |
Apr 24, 2019 | 5.380 | 5.505 | 5.056 | 5.128 | 92,261,936 | -0.40(-7.15%) |
Apr 23, 2019 | 5.478 | 5.541 | 5.478 | 5.523 | 35,921,780 | +0.03(+0.49%) |
Apr 22, 2019 | 5.407 | 5.514 | 5.389 | 5.496 | 29,432,252 | +0.07(+1.32%) |
Apr 18, 2019 | 5.424 | 5.451 | 5.362 | 5.424 | 30,724,148 | +0.03(+0.50%) |
Apr 17, 2019 | 5.353 | 5.407 | 5.308 | 5.398 | 22,095,862 | +0.04(+0.84%) |
Apr 16, 2019 | 5.380 | 5.398 | 5.308 | 5.353 | 24,021,182 | -0.03(-0.50%) |
Apr 15, 2019 | 5.478 | 5.478 | 5.299 | 5.380 | 29,500,282 | -0.10(-1.80%) |
Apr 12, 2019 | 5.451 | 5.505 | 5.424 | 5.478 | 22,066,376 | +0.04(+0.83%) |
Apr 11, 2019 | 5.389 | 5.442 | 5.371 | 5.433 | 25,319,174 | +0.05(+1.00%) |
Apr 10, 2019 | 5.362 | 5.398 | 5.326 | 5.380 | 28,845,588 | +0.02(+0.33%) |
Apr 09, 2019 | 5.335 | 5.380 | 5.281 | 5.362 | 25,705,066 | -0.01(-0.17%) |
Apr 08, 2019 | 5.335 | 5.389 | 5.317 | 5.371 | 28,577,460 | +0.04(+0.67%) |
Apr 05, 2019 | 5.344 | 5.375 | 5.272 | 5.335 | 33,076,794 | -0.02(-0.34%) |
Apr 04, 2019 | 5.326 | 5.362 | 5.290 | 5.353 | 28,774,006 | +0.04(+0.68%) |
Apr 03, 2019 | 5.290 | 5.353 | 5.281 | 5.317 | 33,269,018 | +0.04(+0.85%) |
Apr 02, 2019 | 5.200 | 5.290 | 5.173 | 5.272 | 36,613,628 | +0.07(+1.38%) |
Apr 01, 2019 | 5.119 | 5.245 | 5.101 | 5.200 | 43,449,032 | +0.11(+2.12%) |
Mar 29, 2019 | 5.119 | 5.137 | 5.056 | 5.092 | 34,134,700 | -0.02(-0.35%) |
Mar 28, 2019 | 5.074 | 5.155 | 5.074 | 5.110 | 24,272,240 | +0.03(+0.53%) |
Mar 27, 2019 | 5.146 | 5.173 | 5.074 | 5.083 | 33,217,568 | -0.04(-0.70%) |
Mar 26, 2019 | 5.182 | 5.209 | 5.119 | 5.119 | 42,125,604 | -0.04(-0.87%) |
Mar 25, 2019 | 5.164 | 5.182 | 5.110 | 5.164 | 40,909,244 | -0.01(-0.17%) |
Mar 22, 2019 | 5.326 | 5.344 | 5.164 | 5.173 | 71,697,432 | -0.20(-3.68%) |
Mar 21, 2019 | 5.389 | 5.451 | 5.353 | 5.371 | 31,516,442 | -0.04(-0.66%) |
Mar 20, 2019 | 5.451 | 5.469 | 5.317 | 5.407 | 39,933,504 | -0.08(-1.47%) |
Mar 19, 2019 | 5.460 | 5.514 | 5.416 | 5.487 | 24,866,540 | +0.04(+0.83%) |
Mar 18, 2019 | 5.514 | 5.541 | 5.424 | 5.442 | 29,400,648 | -0.10(-1.78%) |
Mar 15, 2019 | 5.550 | 5.550 | 5.460 | 5.541 | 35,672,064 | +0.04(+0.65%) |
Mar 14, 2019 | 5.451 | 5.532 | 5.442 | 5.505 | 24,755,304 | +0.04(+0.66%) |
Mar 13, 2019 | 5.478 | 5.550 | 5.424 | 5.469 | 36,150,116 | -0.04(-0.81%) |
Mar 12, 2019 | 5.371 | 5.541 | 5.326 | 5.514 | 48,604,484 | +0.15(+2.85%) |
Mar 11, 2019 | 5.317 | 5.389 | 5.299 | 5.362 | 23,653,794 | +0.03(+0.51%) |
Mar 08, 2019 | 5.335 | 5.371 | 5.308 | 5.335 | 25,221,388 | -0.04(-0.83%) |
Mar 07, 2019 | 5.380 | 5.416 | 5.335 | 5.380 | 35,428,604 | -0.01(-0.17%) |
Mar 06, 2019 | 5.398 | 5.433 | 5.362 | 5.389 | 23,869,918 | -0.03(-0.50%) |
Mar 05, 2019 | 5.371 | 5.424 | 5.353 | 5.416 | 30,048,342 | +0.03(+0.50%) |
Mar 04, 2019 | 5.424 | 5.442 | 5.281 | 5.389 | 33,805,580 | +0.01(+0.17%) |