Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.137 | 5.260 | 5.055 | 5.110 | 95,856 | +0.01(+0.18%) |
May 30, 2019 | 5.400 | 5.400 | 5.051 | 5.101 | 194,247 | -0.58(-10.22%) |
May 29, 2019 | 5.673 | 5.718 | 5.514 | 5.682 | 35,802 | +0.01(+0.16%) |
May 28, 2019 | 5.645 | 5.718 | 5.582 | 5.673 | 24,201 | +0.05(+0.81%) |
May 24, 2019 | 5.645 | 5.718 | 5.514 | 5.627 | 52,335 | -0.01(-0.16%) |
May 23, 2019 | 5.809 | 5.809 | 5.355 | 5.636 | 39,533 | -0.24(-4.02%) |
May 22, 2019 | 6.299 | 6.308 | 5.836 | 5.872 | 32,269 | -0.27(-4.43%) |
May 21, 2019 | 5.918 | 6.154 | 5.876 | 6.145 | 55,903 | +0.33(+5.62%) |
May 20, 2019 | 5.673 | 5.836 | 5.536 | 5.818 | 58,653 | +0.12(+2.07%) |
May 17, 2019 | 5.936 | 6.117 | 5.673 | 5.700 | 77,125 | -0.30(-4.99%) |
May 16, 2019 | 6.008 | 6.135 | 5.863 | 5.999 | 37,615 | +0.05(+0.92%) |
May 15, 2019 | 5.899 | 5.972 | 5.827 | 5.945 | 34,083 | +0.05(+0.77%) |
May 14, 2019 | 5.682 | 5.954 | 5.682 | 5.899 | 42,926 | +0.22(+3.83%) |
May 13, 2019 | 5.945 | 6.027 | 5.673 | 5.682 | 105,257 | -0.30(-5.01%) |
May 10, 2019 | 6.099 | 6.293 | 5.909 | 5.981 | 33,604 | -0.11(-1.79%) |
May 09, 2019 | 5.990 | 6.117 | 5.963 | 6.090 | 45,066 | +0.06(+1.05%) |
May 08, 2019 | 6.172 | 6.426 | 5.955 | 6.027 | 187,723 | -0.40(-6.21%) |
May 07, 2019 | 6.290 | 6.462 | 6.126 | 6.426 | 87,158 | +0.13(+2.02%) |
May 06, 2019 | 6.553 | 6.553 | 6.181 | 6.299 | 42,975 | -0.06(-1.00%) |
May 03, 2019 | 6.190 | 6.489 | 6.163 | 6.362 | 76,133 | +0.35(+5.89%) |
May 02, 2019 | 5.899 | 6.160 | 5.899 | 6.008 | 45,194 | +0.09(+1.53%) |
May 01, 2019 | 6.099 | 6.163 | 5.899 | 5.918 | 91,498 | -0.18(-2.98%) |
Apr 30, 2019 | 5.909 | 6.204 | 5.899 | 6.099 | 237,595 | +0.50(+8.91%) |
Apr 29, 2019 | 5.446 | 5.600 | 5.391 | 5.600 | 71,742 | +0.17(+3.18%) |
Apr 26, 2019 | 5.310 | 5.527 | 5.255 | 5.428 | 81,422 | +0.12(+2.22%) |
Apr 25, 2019 | 5.300 | 5.337 | 5.192 | 5.310 | 19,397 | -0.02(-0.34%) |
Apr 24, 2019 | 5.300 | 5.337 | 5.166 | 5.328 | 25,993 | -0.01(-0.17%) |
Apr 23, 2019 | 5.246 | 5.418 | 5.246 | 5.337 | 28,041 | +0.07(+1.38%) |
Apr 22, 2019 | 5.192 | 5.300 | 5.164 | 5.264 | 19,128 | +0.07(+1.40%) |
Apr 18, 2019 | 5.173 | 5.282 | 5.119 | 5.192 | 18,399 | +0.03(+0.53%) |
Apr 17, 2019 | 5.101 | 5.265 | 5.101 | 5.164 | 37,406 | +0.12(+2.34%) |
Apr 16, 2019 | 5.182 | 5.228 | 5.037 | 5.046 | 35,526 | -0.18(-3.47%) |
Apr 15, 2019 | 5.255 | 5.264 | 5.164 | 5.228 | 33,668 | +0.03(+0.52%) |
Apr 12, 2019 | 5.128 | 5.237 | 5.074 | 5.201 | 61,369 | +0.12(+2.32%) |
Apr 11, 2019 | 5.237 | 5.303 | 5.064 | 5.083 | 46,397 | -0.17(-3.28%) |
Apr 10, 2019 | 5.282 | 5.382 | 5.205 | 5.255 | 49,449 | -0.04(-0.69%) |
Apr 09, 2019 | 5.709 | 5.745 | 5.273 | 5.291 | 142,994 | -0.40(-7.02%) |
Apr 08, 2019 | 5.836 | 5.945 | 5.682 | 5.691 | 133,119 | -0.24(-3.98%) |
Apr 05, 2019 | 5.682 | 5.963 | 5.663 | 5.927 | 151,276 | +0.27(+4.82%) |
Apr 04, 2019 | 5.536 | 5.709 | 5.527 | 5.654 | 132,328 | +0.12(+2.13%) |
Apr 03, 2019 | 5.409 | 5.609 | 5.219 | 5.536 | 119,452 | +0.18(+3.39%) |
Apr 02, 2019 | 5.455 | 5.455 | 5.182 | 5.355 | 111,444 | -0.06(-1.17%) |
Apr 01, 2019 | 5.291 | 5.473 | 5.255 | 5.418 | 101,509 | +0.15(+2.93%) |
Mar 29, 2019 | 5.328 | 5.446 | 5.237 | 5.264 | 52,445 | -0.05(-0.85%) |
Mar 28, 2019 | 5.164 | 5.418 | 5.064 | 5.310 | 97,894 | +0.15(+2.81%) |
Mar 27, 2019 | 5.282 | 5.291 | 5.010 | 5.164 | 130,363 | -0.05(-1.04%) |
Mar 26, 2019 | 5.300 | 5.300 | 4.892 | 5.219 | 366,736 | -0.35(-6.35%) |
Mar 25, 2019 | 5.654 | 5.772 | 5.500 | 5.573 | 39,267 | -0.09(-1.60%) |
Mar 22, 2019 | 5.990 | 6.126 | 5.663 | 5.663 | 101,915 | -0.25(-4.29%) |
Mar 21, 2019 | 5.591 | 6.181 | 5.591 | 5.918 | 67,282 | +0.42(+7.59%) |
Mar 20, 2019 | 5.509 | 5.845 | 4.992 | 5.500 | 183,804 | +0.36(+7.07%) |
Mar 19, 2019 | 5.101 | 5.155 | 4.956 | 5.137 | 97,838 | +0.08(+1.62%) |
Mar 18, 2019 | 4.883 | 5.164 | 4.819 | 5.055 | 104,965 | +0.23(+4.70%) |
Mar 15, 2019 | 4.928 | 4.983 | 4.801 | 4.828 | 52,555 | -0.11(-2.21%) |
Mar 14, 2019 | 4.992 | 5.001 | 4.919 | 4.937 | 74,828 | -0.02(-0.37%) |
Mar 13, 2019 | 4.910 | 5.119 | 4.674 | 4.956 | 36,772 | +0.01(+0.18%) |
Mar 12, 2019 | 4.819 | 5.028 | 4.801 | 4.946 | 47,043 | +0.17(+3.61%) |
Mar 11, 2019 | 4.792 | 4.919 | 4.579 | 4.774 | 42,509 | +0.05(+1.15%) |
Mar 08, 2019 | 4.828 | 4.828 | 4.629 | 4.720 | 30,519 | -0.10(-2.07%) |
Mar 07, 2019 | 4.765 | 4.937 | 4.638 | 4.819 | 63,678 | +0.05(+1.14%) |
Mar 06, 2019 | 5.037 | 5.037 | 4.547 | 4.765 | 112,083 | -0.22(-4.37%) |
Mar 05, 2019 | 4.937 | 5.028 | 4.865 | 4.983 | 31,433 | +0.05(+1.10%) |
Mar 04, 2019 | 4.928 | 5.055 | 4.856 | 4.928 | 39,500 | -0.01(-0.18%) |