Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.705 | 5.850 | 5.344 | 5.368 | 36,764 | -0.46(-7.85%) |
May 30, 2019 | 5.432 | 6.047 | 5.435 | 5.826 | 44,554 | +0.38(+6.92%) |
May 29, 2019 | 5.448 | 5.456 | 5.376 | 5.448 | 25,936 | -0.01(-0.15%) |
May 28, 2019 | 5.448 | 5.521 | 5.448 | 5.456 | 10,093 | -0.04(-0.73%) |
May 24, 2019 | 5.328 | 5.521 | 5.304 | 5.497 | 22,930 | +0.22(+4.10%) |
May 23, 2019 | 5.216 | 5.288 | 5.071 | 5.280 | 13,871 | -0.01(-0.13%) |
May 22, 2019 | 5.192 | 5.287 | 5.192 | 5.287 | 868 | +0.02(+0.43%) |
May 21, 2019 | 5.200 | 5.264 | 5.135 | 5.264 | 7,184 | +0.04(+0.77%) |
May 20, 2019 | 5.232 | 5.328 | 5.065 | 5.224 | 17,846 | -0.01(-0.15%) |
May 17, 2019 | 5.216 | 5.248 | 5.063 | 5.232 | 7,975 | +0.06(+1.25%) |
May 16, 2019 | 5.152 | 5.288 | 5.152 | 5.167 | 10,276 | -0.02(-0.37%) |
May 15, 2019 | 5.015 | 5.224 | 5.015 | 5.186 | 47,932 | +0.15(+2.92%) |
May 14, 2019 | 4.806 | 5.039 | 4.806 | 5.039 | 3,751 | +0.16(+3.37%) |
May 13, 2019 | 4.823 | 4.911 | 4.598 | 4.875 | 6,515 | -0.08(-1.70%) |
May 10, 2019 | 4.928 | 5.139 | 4.903 | 4.959 | 11,340 | +0.01(+0.16%) |
May 09, 2019 | 4.855 | 4.959 | 4.574 | 4.951 | 21,007 | +0.03(+0.65%) |
May 08, 2019 | 4.726 | 4.959 | 4.654 | 4.919 | 21,267 | +0.18(+3.90%) |
May 07, 2019 | 4.694 | 4.734 | 4.582 | 4.734 | 24,021 | -0.02(-0.34%) |
May 06, 2019 | 4.558 | 4.750 | 4.373 | 4.750 | 13,231 | +0.18(+3.86%) |
May 03, 2019 | 4.389 | 4.574 | 4.108 | 4.574 | 47,232 | +0.16(+3.64%) |
May 02, 2019 | 4.317 | 4.413 | 4.317 | 4.413 | 2,903 | +0.04(+0.92%) |
May 01, 2019 | 4.486 | 4.486 | 4.373 | 4.373 | 6,236 | -0.12(-2.68%) |
Apr 30, 2019 | 4.461 | 4.494 | 4.213 | 4.494 | 24,656 | +0.04(+0.81%) |
Apr 29, 2019 | 4.381 | 4.566 | 4.381 | 4.457 | 5,998 | +0.08(+1.74%) |
Apr 26, 2019 | 4.494 | 4.494 | 4.076 | 4.381 | 64,928 | -0.14(-3.11%) |
Apr 25, 2019 | 4.437 | 4.592 | 4.421 | 4.522 | 5,221 | +0.08(+1.89%) |
Apr 24, 2019 | 4.325 | 4.494 | 4.325 | 4.438 | 2,752 | +0.10(+2.23%) |
Apr 23, 2019 | 4.124 | 4.373 | 4.124 | 4.341 | 18,282 | +0.29(+7.13%) |
Apr 22, 2019 | 4.140 | 4.317 | 4.052 | 4.052 | 7,585 | +0.00(+0.00%) |
Apr 18, 2019 | 4.189 | 4.203 | 4.032 | 4.052 | 16,699 | -0.12(-2.88%) |
Apr 17, 2019 | 4.413 | 4.413 | 4.173 | 4.173 | 8,304 | -0.18(-4.24%) |
Apr 16, 2019 | 4.349 | 4.365 | 4.293 | 4.357 | 3,792 | -0.03(-0.74%) |
Apr 15, 2019 | 4.461 | 4.500 | 4.285 | 4.390 | 13,526 | -0.10(-2.31%) |
Apr 12, 2019 | 4.405 | 4.694 | 4.339 | 4.494 | 25,672 | +0.14(+3.32%) |
Apr 11, 2019 | 4.413 | 4.461 | 4.333 | 4.349 | 4,920 | -0.10(-2.17%) |
Apr 10, 2019 | 4.389 | 4.464 | 4.245 | 4.445 | 14,723 | +0.10(+2.40%) |
Apr 09, 2019 | 4.333 | 4.525 | 4.269 | 4.341 | 19,805 | +0.02(+0.37%) |
Apr 08, 2019 | 4.397 | 4.397 | 4.213 | 4.325 | 58,026 | -0.11(-2.53%) |
Apr 05, 2019 | 4.582 | 4.710 | 4.437 | 4.437 | 30,532 | -0.15(-3.32%) |
Apr 04, 2019 | 4.397 | 4.590 | 4.197 | 4.590 | 56,484 | +0.15(+3.44%) |
Apr 03, 2019 | 4.814 | 4.814 | 4.381 | 4.437 | 57,130 | -0.30(-6.27%) |
Apr 02, 2019 | 4.686 | 4.806 | 4.686 | 4.734 | 5,898 | +0.10(+2.08%) |
Apr 01, 2019 | 4.686 | 4.798 | 4.631 | 4.638 | 15,727 | -0.01(-0.17%) |
Mar 29, 2019 | 4.646 | 4.790 | 4.590 | 4.646 | 6,978 | +0.03(+0.70%) |
Mar 28, 2019 | 4.678 | 4.725 | 4.546 | 4.614 | 28,643 | -0.09(-1.88%) |
Mar 27, 2019 | 4.453 | 5.015 | 4.060 | 4.702 | 134,243 | +0.20(+4.46%) |
Mar 26, 2019 | 4.502 | 4.935 | 4.502 | 4.502 | 64,543 | -0.03(-0.71%) |
Mar 25, 2019 | 4.614 | 4.903 | 4.421 | 4.534 | 38,604 | -0.09(-1.91%) |
Mar 22, 2019 | 4.814 | 4.958 | 4.622 | 4.622 | 28,320 | -0.19(-3.90%) |
Mar 21, 2019 | 4.912 | 5.063 | 4.622 | 4.809 | 31,143 | -0.26(-5.12%) |
Mar 20, 2019 | 5.157 | 5.350 | 4.879 | 5.069 | 28,383 | +0.03(+0.59%) |
Mar 19, 2019 | 5.373 | 5.468 | 5.039 | 5.039 | 10,525 | -0.16(-3.09%) |
Mar 18, 2019 | 5.039 | 5.392 | 5.039 | 5.200 | 2,947 | +0.19(+3.83%) |
Mar 15, 2019 | 5.007 | 5.200 | 5.007 | 5.008 | 2,959 | -0.16(-3.11%) |
Mar 14, 2019 | 5.200 | 5.264 | 5.080 | 5.168 | 6,217 | +0.03(+0.65%) |
Mar 13, 2019 | 5.290 | 5.290 | 5.071 | 5.135 | 7,542 | -0.00(-0.02%) |
Mar 12, 2019 | 5.200 | 5.328 | 5.071 | 5.136 | 14,828 | +0.00(+0.01%) |
Mar 11, 2019 | 5.135 | 5.290 | 5.071 | 5.135 | 19,788 | +0.00(+0.00%) |
Mar 08, 2019 | 5.136 | 5.455 | 5.135 | 5.135 | 13,241 | -0.29(-5.41%) |
Mar 07, 2019 | 5.230 | 5.456 | 5.071 | 5.429 | 676 | +0.05(+0.92%) |
Mar 06, 2019 | 5.193 | 5.585 | 5.071 | 5.380 | 36,487 | +0.24(+4.76%) |
Mar 05, 2019 | 4.943 | 5.264 | 4.879 | 5.135 | 21,257 | +0.00(+0.00%) |
Mar 04, 2019 | 5.200 | 5.200 | 4.943 | 5.135 | 4,287 | +0.00(+0.00%) |