Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.200 | 4.200 | 3.980 | 4.000 | 48,100 | -0.15(-3.61%) |
May 30, 2019 | 4.110 | 4.150 | 4.070 | 4.150 | 22,491 | +0.02(+0.48%) |
May 29, 2019 | 4.160 | 4.160 | 4.100 | 4.130 | 7,811 | -0.07(-1.67%) |
May 28, 2019 | 4.170 | 4.247 | 4.125 | 4.200 | 12,128 | +0.06(+1.45%) |
May 24, 2019 | 4.100 | 4.140 | 4.080 | 4.140 | 17,300 | -0.02(-0.48%) |
May 23, 2019 | 4.100 | 4.160 | 4.060 | 4.160 | 6,655 | +0.02(+0.48%) |
May 22, 2019 | 4.220 | 4.240 | 4.060 | 4.140 | 18,854 | -0.04(-0.96%) |
May 21, 2019 | 4.199 | 4.240 | 4.165 | 4.180 | 14,383 | +0.03(+0.72%) |
May 20, 2019 | 4.200 | 4.230 | 4.100 | 4.150 | 19,964 | +0.00(+0.00%) |
May 17, 2019 | 4.160 | 4.220 | 4.130 | 4.150 | 13,700 | +0.03(+0.73%) |
May 16, 2019 | 4.040 | 4.130 | 4.020 | 4.120 | 24,091 | +0.08(+1.98%) |
May 15, 2019 | 3.920 | 4.100 | 3.880 | 4.040 | 29,707 | +0.17(+4.39%) |
May 14, 2019 | 4.060 | 4.060 | 3.750 | 3.870 | 53,862 | -0.13(-3.25%) |
May 13, 2019 | 4.173 | 4.173 | 3.960 | 4.000 | 21,145 | -0.10(-2.50%) |
May 10, 2019 | 4.200 | 4.200 | 4.030 | 4.103 | 50,200 | -0.06(-1.40%) |
May 09, 2019 | 4.170 | 4.260 | 4.161 | 4.161 | 34,556 | -0.01(-0.28%) |
May 08, 2019 | 4.340 | 4.340 | 4.172 | 4.172 | 10,500 | -0.12(-2.74%) |
May 07, 2019 | 4.310 | 4.310 | 4.160 | 4.290 | 30,070 | +0.01(+0.23%) |
May 06, 2019 | 4.500 | 4.705 | 4.230 | 4.280 | 43,682 | -0.16(-3.60%) |
May 03, 2019 | 4.450 | 4.693 | 4.430 | 4.440 | 44,200 | -0.02(-0.45%) |
May 02, 2019 | 4.570 | 4.570 | 4.420 | 4.460 | 17,677 | -0.13(-2.83%) |
May 01, 2019 | 4.550 | 4.680 | 4.400 | 4.590 | 80,149 | +0.03(+0.66%) |
Apr 30, 2019 | 4.670 | 4.690 | 4.480 | 4.560 | 36,164 | -0.07(-1.51%) |
Apr 29, 2019 | 4.750 | 4.750 | 4.520 | 4.630 | 19,072 | -0.13(-2.73%) |
Apr 26, 2019 | 4.750 | 4.770 | 4.710 | 4.760 | 34,300 | +0.08(+1.71%) |
Apr 25, 2019 | 4.210 | 4.680 | 4.210 | 4.680 | 20,557 | +0.09(+1.96%) |
Apr 24, 2019 | 4.510 | 4.640 | 4.300 | 4.590 | 59,058 | +0.09(+2.00%) |
Apr 23, 2019 | 4.510 | 4.560 | 4.410 | 4.500 | 36,666 | -0.07(-1.53%) |
Apr 22, 2019 | 4.680 | 4.680 | 4.530 | 4.570 | 20,234 | +0.02(+0.44%) |
Apr 18, 2019 | 4.570 | 4.650 | 4.520 | 4.550 | 17,100 | -0.04(-0.87%) |
Apr 17, 2019 | 4.690 | 4.790 | 4.550 | 4.590 | 81,676 | +0.05(+1.10%) |
Apr 16, 2019 | 4.790 | 4.855 | 4.460 | 4.540 | 85,824 | -0.29(-6.00%) |
Apr 15, 2019 | 4.830 | 4.930 | 4.800 | 4.830 | 6,466 | -0.02(-0.41%) |
Apr 12, 2019 | 4.900 | 4.930 | 4.820 | 4.850 | 10,100 | -0.07(-1.34%) |
Apr 11, 2019 | 4.911 | 4.955 | 4.880 | 4.916 | 25,229 | +0.03(+0.53%) |
Apr 10, 2019 | 4.870 | 4.910 | 4.850 | 4.890 | 14,816 | -0.06(-1.21%) |
Apr 09, 2019 | 4.950 | 4.950 | 4.860 | 4.950 | 12,445 | +0.00(+0.00%) |
Apr 08, 2019 | 4.890 | 4.990 | 4.890 | 4.950 | 21,377 | +0.02(+0.41%) |
Apr 05, 2019 | 4.850 | 4.960 | 4.800 | 4.930 | 38,900 | -0.02(-0.40%) |
Apr 04, 2019 | 4.900 | 5.020 | 4.710 | 4.950 | 99,409 | -0.05(-1.00%) |
Apr 03, 2019 | 5.140 | 5.170 | 4.609 | 5.000 | 25,247 | -0.03(-0.60%) |
Apr 02, 2019 | 5.010 | 5.120 | 4.670 | 5.030 | 45,003 | -0.04(-0.79%) |
Apr 01, 2019 | 5.330 | 5.600 | 4.930 | 5.070 | 73,692 | -0.26(-4.88%) |
Mar 29, 2019 | 5.330 | 5.740 | 5.030 | 5.330 | 75,100 | +0.13(+2.50%) |
Mar 28, 2019 | 5.120 | 5.270 | 5.060 | 5.200 | 39,231 | -0.02(-0.38%) |
Mar 27, 2019 | 5.340 | 5.410 | 5.130 | 5.220 | 13,804 | -0.02(-0.38%) |
Mar 26, 2019 | 5.536 | 5.536 | 5.120 | 5.240 | 32,873 | -0.04(-0.76%) |
Mar 25, 2019 | 5.330 | 5.420 | 5.230 | 5.280 | 27,388 | -0.11(-2.04%) |
Mar 22, 2019 | 5.780 | 5.780 | 5.309 | 5.390 | 23,800 | -0.38(-6.59%) |
Mar 21, 2019 | 5.630 | 5.830 | 5.630 | 5.770 | 53,464 | +0.14(+2.49%) |
Mar 20, 2019 | 5.290 | 5.630 | 5.250 | 5.630 | 17,754 | +0.17(+3.11%) |
Mar 19, 2019 | 5.250 | 5.500 | 5.220 | 5.460 | 122,964 | +0.20(+3.80%) |
Mar 18, 2019 | 5.345 | 5.410 | 5.195 | 5.260 | 23,824 | -0.19(-3.49%) |
Mar 15, 2019 | 5.360 | 5.450 | 4.950 | 5.450 | 149,600 | +0.14(+2.64%) |
Mar 14, 2019 | 5.240 | 5.340 | 4.920 | 5.310 | 54,227 | +0.26(+5.15%) |
Mar 13, 2019 | 5.100 | 5.100 | 4.900 | 5.050 | 69,780 | -0.10(-1.94%) |
Mar 12, 2019 | 5.530 | 5.530 | 5.050 | 5.150 | 115,094 | -0.48(-8.53%) |
Mar 11, 2019 | 5.070 | 5.630 | 5.070 | 5.630 | 98,297 | +0.63(+12.60%) |
Mar 08, 2019 | 5.080 | 5.080 | 4.910 | 5.000 | 24,100 | -0.10(-1.96%) |
Mar 07, 2019 | 4.907 | 5.140 | 4.886 | 5.100 | 27,373 | +0.24(+4.94%) |
Mar 06, 2019 | 4.930 | 4.950 | 4.860 | 4.860 | 24,992 | +0.01(+0.21%) |
Mar 05, 2019 | 4.950 | 4.950 | 4.830 | 4.850 | 4,883 | -0.13(-2.61%) |
Mar 04, 2019 | 4.750 | 4.980 | 4.730 | 4.980 | 28,841 | +0.20(+4.08%) |