Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.202 | 5.335 | 5.175 | 5.209 | 39,453,536 | -0.03(-0.48%) |
May 30, 2019 | 5.256 | 5.335 | 5.205 | 5.234 | 39,369,720 | -0.02(-0.34%) |
May 29, 2019 | 5.155 | 5.265 | 5.131 | 5.252 | 24,795,482 | +0.08(+1.61%) |
May 28, 2019 | 5.148 | 5.223 | 5.090 | 5.169 | 28,880,696 | +0.08(+1.56%) |
May 24, 2019 | 5.115 | 5.126 | 5.039 | 5.090 | 19,983,294 | +0.07(+1.37%) |
May 23, 2019 | 5.007 | 5.039 | 4.927 | 5.021 | 42,317,000 | -0.11(-2.18%) |
May 22, 2019 | 5.108 | 5.171 | 5.061 | 5.133 | 44,200,252 | +0.06(+1.23%) |
May 21, 2019 | 4.920 | 5.096 | 4.898 | 5.071 | 40,416,988 | +0.15(+3.07%) |
May 20, 2019 | 4.844 | 4.920 | 4.794 | 4.920 | 40,248,132 | +0.08(+1.63%) |
May 17, 2019 | 4.895 | 4.963 | 4.801 | 4.841 | 49,322,712 | -0.14(-2.82%) |
May 16, 2019 | 5.035 | 5.085 | 4.967 | 4.981 | 55,348,824 | -0.11(-2.19%) |
May 15, 2019 | 5.031 | 5.107 | 5.028 | 5.093 | 35,784,720 | -0.07(-1.39%) |
May 14, 2019 | 5.157 | 5.211 | 5.128 | 5.164 | 25,118,058 | +0.00(+0.07%) |
May 13, 2019 | 5.190 | 5.244 | 5.114 | 5.161 | 39,447,952 | -0.17(-3.11%) |
May 10, 2019 | 5.323 | 5.344 | 5.202 | 5.326 | 31,702,394 | +0.01(+0.20%) |
May 09, 2019 | 5.362 | 5.391 | 5.276 | 5.316 | 48,354,392 | -0.17(-3.15%) |
May 08, 2019 | 5.398 | 5.564 | 5.380 | 5.488 | 58,566,704 | +0.20(+3.81%) |
May 07, 2019 | 5.251 | 5.294 | 5.161 | 5.287 | 38,561,488 | -0.06(-1.08%) |
May 06, 2019 | 5.265 | 5.362 | 5.262 | 5.344 | 31,517,852 | -0.05(-1.00%) |
May 03, 2019 | 5.434 | 5.463 | 5.395 | 5.398 | 27,287,722 | +0.04(+0.67%) |
May 02, 2019 | 5.333 | 5.398 | 5.301 | 5.362 | 43,303,516 | -0.01(-0.13%) |
May 01, 2019 | 5.503 | 5.503 | 5.359 | 5.369 | 31,385,468 | -0.11(-1.97%) |
Apr 30, 2019 | 5.582 | 5.600 | 5.452 | 5.477 | 35,900,292 | -0.05(-0.91%) |
Apr 29, 2019 | 5.578 | 5.594 | 5.524 | 5.528 | 25,402,444 | -0.00(-0.07%) |
Apr 26, 2019 | 5.553 | 5.585 | 5.485 | 5.531 | 30,290,154 | -0.03(-0.58%) |
Apr 25, 2019 | 5.513 | 5.625 | 5.477 | 5.564 | 36,033,104 | +0.05(+0.85%) |
Apr 24, 2019 | 5.661 | 5.661 | 5.438 | 5.517 | 45,783,600 | -0.17(-2.91%) |
Apr 23, 2019 | 5.704 | 5.733 | 5.639 | 5.682 | 38,382,476 | +0.04(+0.70%) |
Apr 22, 2019 | 5.650 | 5.704 | 5.614 | 5.643 | 33,237,698 | +0.03(+0.45%) |
Apr 18, 2019 | 5.632 | 5.700 | 5.553 | 5.618 | 71,077,144 | +0.12(+2.09%) |
Apr 17, 2019 | 5.621 | 5.625 | 5.405 | 5.503 | 50,227,264 | -0.03(-0.46%) |
Apr 16, 2019 | 5.366 | 5.610 | 5.362 | 5.528 | 66,204,880 | +0.13(+2.33%) |
Apr 15, 2019 | 5.535 | 5.538 | 5.369 | 5.402 | 81,512,584 | +0.03(+0.54%) |
Apr 12, 2019 | 5.650 | 5.675 | 5.355 | 5.373 | 172,833,456 | -0.55(-9.29%) |
Apr 11, 2019 | 6.020 | 6.046 | 5.887 | 5.923 | 60,785,908 | -0.19(-3.06%) |
Apr 10, 2019 | 6.060 | 6.164 | 6.035 | 6.110 | 53,801,704 | +0.04(+0.65%) |
Apr 09, 2019 | 6.089 | 6.100 | 5.984 | 6.071 | 41,621,504 | -0.04(-0.65%) |
Apr 08, 2019 | 6.002 | 6.175 | 5.999 | 6.110 | 76,293,672 | +0.18(+2.97%) |
Apr 05, 2019 | 5.801 | 5.974 | 5.792 | 5.934 | 58,287,748 | +0.12(+2.04%) |
Apr 04, 2019 | 5.596 | 5.844 | 5.592 | 5.815 | 45,241,720 | +0.16(+2.86%) |
Apr 03, 2019 | 5.801 | 5.830 | 5.636 | 5.654 | 49,294,272 | -0.11(-1.87%) |
Apr 02, 2019 | 5.743 | 5.769 | 5.672 | 5.761 | 39,848,412 | +0.03(+0.50%) |
Apr 01, 2019 | 5.808 | 5.837 | 5.706 | 5.733 | 41,740,660 | +0.01(+0.13%) |
Mar 29, 2019 | 5.772 | 5.823 | 5.684 | 5.725 | 39,114,496 | +0.04(+0.76%) |
Mar 28, 2019 | 5.495 | 5.718 | 5.485 | 5.682 | 53,600,104 | +0.11(+2.00%) |
Mar 27, 2019 | 5.725 | 5.761 | 5.553 | 5.571 | 66,620,684 | -0.32(-5.49%) |
Mar 26, 2019 | 5.826 | 5.913 | 5.779 | 5.895 | 49,414,492 | +0.18(+3.21%) |
Mar 25, 2019 | 5.722 | 5.772 | 5.628 | 5.711 | 54,497,296 | +0.02(+0.38%) |
Mar 22, 2019 | 5.873 | 5.938 | 5.675 | 5.690 | 98,742,192 | -0.44(-7.21%) |
Mar 21, 2019 | 6.211 | 6.283 | 5.974 | 6.132 | 84,760,048 | -0.21(-3.29%) |
Mar 20, 2019 | 6.240 | 6.438 | 6.229 | 6.340 | 58,970,908 | +0.09(+1.50%) |
Mar 19, 2019 | 6.182 | 6.315 | 6.150 | 6.247 | 89,475,880 | +0.09(+1.52%) |
Mar 18, 2019 | 5.977 | 6.153 | 5.970 | 6.153 | 63,662,716 | +0.19(+3.13%) |
Mar 15, 2019 | 5.855 | 5.981 | 5.851 | 5.966 | 67,561,144 | +0.12(+2.09%) |
Mar 14, 2019 | 5.844 | 5.905 | 5.797 | 5.844 | 38,965,776 | +0.00(+0.00%) |
Mar 13, 2019 | 5.664 | 5.884 | 5.661 | 5.844 | 38,334,008 | +0.15(+2.72%) |
Mar 12, 2019 | 5.729 | 5.815 | 5.675 | 5.690 | 30,654,796 | -0.02(-0.32%) |
Mar 11, 2019 | 5.528 | 5.743 | 5.521 | 5.708 | 56,196,416 | +0.32(+5.94%) |
Mar 08, 2019 | 5.348 | 5.398 | 5.303 | 5.387 | 35,071,304 | -0.02(-0.40%) |
Mar 07, 2019 | 5.506 | 5.506 | 5.377 | 5.409 | 29,313,452 | -0.09(-1.64%) |
Mar 06, 2019 | 5.596 | 5.614 | 5.452 | 5.499 | 31,005,286 | -0.13(-2.36%) |
Mar 05, 2019 | 5.567 | 5.643 | 5.549 | 5.632 | 17,154,082 | +0.04(+0.64%) |
Mar 04, 2019 | 5.621 | 5.646 | 5.542 | 5.596 | 23,142,002 | +0.03(+0.45%) |