Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.534 | 5.649 | 5.483 | 5.637 | 837,470 | +0.10(+1.85%) |
May 30, 2019 | 5.457 | 5.551 | 5.448 | 5.534 | 421,441 | +0.08(+1.41%) |
May 29, 2019 | 5.491 | 5.534 | 5.329 | 5.457 | 616,641 | -0.08(-1.39%) |
May 28, 2019 | 5.508 | 5.594 | 5.453 | 5.534 | 521,584 | +0.06(+1.09%) |
May 24, 2019 | 5.457 | 5.500 | 5.448 | 5.474 | 254,292 | +0.02(+0.31%) |
May 23, 2019 | 5.414 | 5.474 | 5.354 | 5.457 | 273,920 | +0.00(+0.00%) |
May 22, 2019 | 5.440 | 5.483 | 5.418 | 5.457 | 244,236 | -0.01(-0.16%) |
May 21, 2019 | 5.457 | 5.491 | 5.406 | 5.465 | 318,926 | +0.04(+0.79%) |
May 20, 2019 | 5.457 | 5.483 | 5.393 | 5.423 | 334,016 | -0.08(-1.40%) |
May 17, 2019 | 5.517 | 5.551 | 5.483 | 5.500 | 297,200 | -0.06(-1.08%) |
May 16, 2019 | 5.585 | 5.637 | 5.508 | 5.560 | 344,611 | -0.03(-0.46%) |
May 15, 2019 | 5.525 | 5.637 | 5.491 | 5.585 | 493,220 | +0.04(+0.77%) |
May 14, 2019 | 5.423 | 5.542 | 5.380 | 5.542 | 682,000 | +0.12(+2.21%) |
May 13, 2019 | 5.329 | 5.474 | 5.270 | 5.423 | 527,915 | +0.02(+0.32%) |
May 10, 2019 | 5.277 | 5.414 | 5.277 | 5.406 | 465,443 | +0.09(+1.77%) |
May 09, 2019 | 5.235 | 5.320 | 5.200 | 5.311 | 628,498 | +0.08(+1.47%) |
May 08, 2019 | 5.140 | 5.260 | 5.106 | 5.235 | 615,477 | +0.09(+1.83%) |
May 07, 2019 | 5.209 | 5.273 | 5.098 | 5.140 | 748,104 | -0.09(-1.64%) |
May 06, 2019 | 5.132 | 5.252 | 5.046 | 5.226 | 447,220 | +0.02(+0.33%) |
May 03, 2019 | 4.918 | 5.286 | 4.908 | 5.209 | 1,102,168 | +0.43(+8.94%) |
May 02, 2019 | 4.815 | 4.858 | 4.772 | 4.781 | 254,210 | -0.03(-0.71%) |
May 01, 2019 | 4.798 | 4.897 | 4.777 | 4.815 | 360,757 | +0.03(+0.72%) |
Apr 30, 2019 | 4.807 | 4.807 | 4.738 | 4.781 | 505,633 | -0.02(-0.36%) |
Apr 29, 2019 | 4.807 | 4.815 | 4.756 | 4.798 | 236,499 | +0.00(+0.00%) |
Apr 26, 2019 | 4.764 | 4.833 | 4.734 | 4.798 | 373,664 | +0.06(+1.26%) |
Apr 25, 2019 | 4.713 | 4.764 | 4.627 | 4.738 | 343,194 | -0.01(-0.18%) |
Apr 24, 2019 | 4.610 | 4.807 | 4.602 | 4.747 | 500,118 | +0.17(+3.74%) |
Apr 23, 2019 | 4.490 | 4.627 | 4.460 | 4.576 | 475,215 | +0.10(+2.29%) |
Apr 22, 2019 | 4.499 | 4.508 | 4.422 | 4.473 | 357,733 | -0.03(-0.57%) |
Apr 18, 2019 | 4.473 | 4.525 | 4.465 | 4.499 | 519,458 | +0.01(+0.19%) |
Apr 17, 2019 | 4.499 | 4.508 | 4.413 | 4.490 | 365,904 | -0.01(-0.19%) |
Apr 16, 2019 | 4.627 | 4.639 | 4.465 | 4.499 | 432,006 | -0.14(-2.95%) |
Apr 15, 2019 | 4.704 | 4.713 | 4.602 | 4.636 | 326,523 | -0.06(-1.28%) |
Apr 12, 2019 | 4.679 | 4.704 | 4.627 | 4.696 | 370,039 | +0.03(+0.73%) |
Apr 11, 2019 | 4.619 | 4.713 | 4.602 | 4.661 | 895,726 | +0.04(+0.93%) |
Apr 10, 2019 | 4.602 | 4.627 | 4.576 | 4.619 | 535,389 | +0.04(+0.93%) |
Apr 09, 2019 | 4.670 | 4.670 | 4.542 | 4.576 | 808,199 | -0.09(-2.01%) |
Apr 08, 2019 | 4.815 | 4.815 | 4.661 | 4.670 | 646,280 | -0.15(-3.02%) |
Apr 05, 2019 | 4.790 | 4.850 | 4.730 | 4.815 | 707,927 | +0.03(+0.54%) |
Apr 04, 2019 | 4.730 | 4.798 | 4.696 | 4.790 | 780,188 | +0.06(+1.27%) |
Apr 03, 2019 | 4.764 | 4.764 | 4.674 | 4.730 | 1,030,377 | -0.03(-0.72%) |
Apr 02, 2019 | 4.730 | 4.807 | 4.661 | 4.764 | 1,353,946 | +0.06(+1.27%) |
Apr 01, 2019 | 4.670 | 4.738 | 4.627 | 4.704 | 1,299,554 | +0.04(+0.92%) |
Mar 29, 2019 | 4.576 | 4.704 | 4.525 | 4.661 | 1,385,456 | +0.12(+2.64%) |
Mar 28, 2019 | 4.533 | 4.559 | 4.478 | 4.542 | 654,469 | +0.06(+1.34%) |
Mar 27, 2019 | 4.508 | 4.533 | 4.413 | 4.482 | 591,850 | -0.03(-0.76%) |
Mar 26, 2019 | 4.448 | 4.555 | 4.448 | 4.516 | 604,251 | +0.06(+1.34%) |
Mar 25, 2019 | 4.362 | 4.473 | 4.328 | 4.456 | 810,136 | +0.10(+2.36%) |
Mar 22, 2019 | 4.405 | 4.490 | 4.328 | 4.354 | 715,760 | -0.04(-0.97%) |
Mar 21, 2019 | 4.379 | 4.460 | 4.379 | 4.396 | 639,267 | +0.00(+0.00%) |
Mar 20, 2019 | 4.379 | 4.418 | 4.311 | 4.396 | 687,255 | +0.02(+0.39%) |
Mar 19, 2019 | 4.413 | 4.413 | 4.349 | 4.379 | 495,744 | -0.03(-0.78%) |
Mar 18, 2019 | 4.422 | 4.448 | 4.294 | 4.413 | 1,158,916 | -0.01(-0.19%) |
Mar 15, 2019 | 4.525 | 4.533 | 4.345 | 4.422 | 2,489,963 | -0.09(-1.90%) |
Mar 14, 2019 | 4.354 | 4.508 | 4.345 | 4.508 | 1,697,515 | +0.14(+3.13%) |
Mar 13, 2019 | 4.268 | 4.371 | 4.242 | 4.371 | 1,138,970 | +0.10(+2.40%) |
Mar 12, 2019 | 4.225 | 4.285 | 4.225 | 4.268 | 490,317 | +0.04(+1.01%) |
Mar 11, 2019 | 4.131 | 4.251 | 4.131 | 4.225 | 482,410 | +0.10(+2.49%) |
Mar 08, 2019 | 4.114 | 4.157 | 4.037 | 4.123 | 490,112 | +0.00(+0.00%) |
Mar 07, 2019 | 4.165 | 4.174 | 4.123 | 4.123 | 533,385 | -0.03(-0.62%) |
Mar 06, 2019 | 4.190 | 4.193 | 4.119 | 4.148 | 655,514 | -0.05(-1.19%) |
Mar 05, 2019 | 4.257 | 4.273 | 4.165 | 4.198 | 628,079 | -0.06(-1.37%) |
Mar 04, 2019 | 4.282 | 4.307 | 4.165 | 4.257 | 718,495 | +0.02(+0.39%) |