Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.268 | 4.358 | 4.268 | 4.313 | 78,387 | +0.01(+0.35%) |
May 30, 2019 | 4.381 | 4.381 | 4.246 | 4.298 | 114,739 | -0.05(-1.12%) |
May 29, 2019 | 4.265 | 4.347 | 4.228 | 4.347 | 154,524 | +0.07(+1.57%) |
May 28, 2019 | 4.451 | 4.466 | 4.250 | 4.280 | 170,247 | -0.19(-4.17%) |
May 24, 2019 | 4.302 | 4.473 | 4.258 | 4.466 | 76,848 | +0.21(+4.90%) |
May 23, 2019 | 4.310 | 4.354 | 4.057 | 4.258 | 389,464 | -0.15(-3.38%) |
May 22, 2019 | 4.592 | 4.632 | 4.302 | 4.406 | 222,040 | -0.19(-4.21%) |
May 21, 2019 | 4.615 | 4.652 | 4.578 | 4.600 | 73,748 | -0.01(-0.32%) |
May 20, 2019 | 4.630 | 4.697 | 4.600 | 4.615 | 96,684 | +0.01(+0.32%) |
May 17, 2019 | 4.682 | 4.706 | 4.555 | 4.600 | 139,456 | -0.09(-1.90%) |
May 16, 2019 | 4.764 | 4.851 | 4.637 | 4.689 | 147,020 | -0.06(-1.25%) |
May 15, 2019 | 4.808 | 4.860 | 4.659 | 4.749 | 243,233 | -0.12(-2.45%) |
May 14, 2019 | 4.860 | 4.920 | 4.674 | 4.868 | 133,225 | +0.01(+0.31%) |
May 13, 2019 | 4.875 | 4.965 | 4.823 | 4.853 | 145,566 | -0.10(-1.95%) |
May 10, 2019 | 4.898 | 4.987 | 4.858 | 4.950 | 50,113 | +0.08(+1.68%) |
May 09, 2019 | 4.860 | 4.898 | 4.689 | 4.868 | 100,958 | +0.03(+0.62%) |
May 08, 2019 | 4.838 | 4.877 | 4.779 | 4.838 | 70,891 | -0.04(-0.91%) |
May 07, 2019 | 4.912 | 4.912 | 4.771 | 4.883 | 68,148 | -0.02(-0.46%) |
May 06, 2019 | 4.883 | 4.927 | 4.847 | 4.905 | 58,217 | +0.01(+0.30%) |
May 03, 2019 | 4.689 | 4.957 | 4.671 | 4.890 | 85,044 | +0.24(+5.12%) |
May 02, 2019 | 4.838 | 4.891 | 4.540 | 4.652 | 229,136 | -0.19(-3.99%) |
May 01, 2019 | 4.853 | 4.948 | 4.838 | 4.846 | 95,464 | -0.01(-0.31%) |
Apr 30, 2019 | 5.054 | 5.054 | 4.838 | 4.860 | 171,499 | -0.21(-4.11%) |
Apr 29, 2019 | 5.121 | 5.121 | 5.009 | 5.069 | 117,177 | +0.01(+0.26%) |
Apr 26, 2019 | 5.085 | 5.103 | 5.011 | 5.056 | 86,342 | -0.04(-0.87%) |
Apr 25, 2019 | 5.145 | 5.189 | 5.011 | 5.100 | 112,649 | -0.08(-1.58%) |
Apr 24, 2019 | 5.249 | 5.266 | 5.115 | 5.182 | 87,029 | -0.05(-0.99%) |
Apr 23, 2019 | 5.108 | 5.271 | 5.033 | 5.234 | 156,577 | +0.12(+2.32%) |
Apr 22, 2019 | 5.152 | 5.249 | 5.063 | 5.115 | 167,467 | -0.01(-0.15%) |
Apr 18, 2019 | 5.375 | 5.382 | 5.115 | 5.123 | 192,754 | -0.25(-4.70%) |
Apr 17, 2019 | 5.531 | 5.547 | 5.375 | 5.375 | 89,076 | -0.17(-3.08%) |
Apr 16, 2019 | 5.635 | 5.635 | 5.509 | 5.546 | 79,360 | -0.09(-1.58%) |
Apr 15, 2019 | 5.642 | 5.679 | 5.620 | 5.635 | 78,637 | +0.02(+0.40%) |
Apr 12, 2019 | 5.583 | 5.664 | 5.542 | 5.612 | 78,125 | +0.01(+0.13%) |
Apr 11, 2019 | 5.657 | 5.687 | 5.546 | 5.605 | 70,944 | -0.07(-1.31%) |
Apr 10, 2019 | 5.679 | 5.724 | 5.612 | 5.679 | 71,064 | +0.06(+1.06%) |
Apr 09, 2019 | 5.553 | 5.650 | 5.494 | 5.620 | 149,025 | +0.04(+0.66%) |
Apr 08, 2019 | 5.575 | 5.633 | 5.555 | 5.583 | 200,483 | +0.00(+0.00%) |
Apr 05, 2019 | 5.546 | 5.598 | 5.471 | 5.583 | 84,187 | +0.01(+0.27%) |
Apr 04, 2019 | 5.575 | 5.605 | 5.516 | 5.568 | 67,519 | -0.05(-0.92%) |
Apr 03, 2019 | 5.620 | 5.620 | 5.561 | 5.620 | 110,981 | +0.05(+0.93%) |
Apr 02, 2019 | 5.561 | 5.598 | 5.501 | 5.568 | 103,131 | -0.01(-0.27%) |
Apr 01, 2019 | 5.590 | 5.606 | 5.538 | 5.583 | 101,854 | -0.01(-0.13%) |
Mar 29, 2019 | 5.590 | 5.627 | 5.479 | 5.590 | 185,076 | +0.02(+0.40%) |
Mar 28, 2019 | 5.575 | 5.635 | 5.397 | 5.568 | 173,989 | -0.03(-0.59%) |
Mar 27, 2019 | 5.549 | 5.619 | 5.534 | 5.601 | 88,213 | +0.03(+0.53%) |
Mar 26, 2019 | 5.593 | 5.645 | 5.482 | 5.571 | 92,127 | +0.04(+0.67%) |
Mar 25, 2019 | 5.586 | 5.608 | 5.490 | 5.534 | 79,023 | -0.04(-0.66%) |
Mar 22, 2019 | 5.653 | 5.667 | 5.453 | 5.571 | 172,325 | -0.16(-2.71%) |
Mar 21, 2019 | 5.623 | 5.749 | 5.564 | 5.727 | 196,161 | +0.10(+1.71%) |
Mar 20, 2019 | 5.549 | 5.660 | 5.549 | 5.630 | 76,363 | +0.03(+0.53%) |
Mar 19, 2019 | 5.712 | 5.712 | 5.475 | 5.601 | 107,355 | -0.10(-1.82%) |
Mar 18, 2019 | 5.593 | 5.741 | 5.592 | 5.704 | 82,105 | +0.07(+1.18%) |
Mar 15, 2019 | 5.571 | 5.638 | 5.549 | 5.638 | 108,396 | +0.08(+1.46%) |
Mar 14, 2019 | 5.653 | 5.653 | 5.534 | 5.556 | 90,874 | -0.08(-1.44%) |
Mar 13, 2019 | 5.719 | 5.771 | 5.519 | 5.638 | 183,659 | -0.04(-0.65%) |
Mar 12, 2019 | 5.601 | 5.712 | 5.586 | 5.675 | 212,790 | +0.01(+0.26%) |
Mar 11, 2019 | 5.734 | 5.743 | 5.596 | 5.660 | 74,524 | -0.01(-0.26%) |
Mar 08, 2019 | 5.638 | 5.682 | 5.446 | 5.675 | 121,506 | +0.03(+0.52%) |
Mar 07, 2019 | 5.771 | 5.771 | 5.579 | 5.645 | 83,308 | -0.13(-2.18%) |
Mar 06, 2019 | 5.949 | 5.949 | 5.771 | 5.771 | 81,141 | -0.18(-2.99%) |
Mar 05, 2019 | 5.926 | 5.992 | 5.861 | 5.949 | 87,773 | +0.02(+0.37%) |
Mar 04, 2019 | 5.919 | 5.971 | 5.882 | 5.926 | 105,300 | +0.03(+0.50%) |