Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.660 | 5.770 | 5.610 | 5.635 | 253,800 | -0.11(-1.83%) |
May 30, 2019 | 5.570 | 5.760 | 5.550 | 5.740 | 263,146 | +0.25(+4.55%) |
May 29, 2019 | 5.710 | 5.710 | 5.470 | 5.490 | 248,949 | -0.13(-2.31%) |
May 28, 2019 | 5.630 | 5.660 | 5.566 | 5.620 | 288,115 | +0.13(+2.37%) |
May 24, 2019 | 5.340 | 5.500 | 5.340 | 5.490 | 149,500 | +0.20(+3.78%) |
May 23, 2019 | 5.340 | 5.430 | 5.290 | 5.290 | 98,980 | -0.01(-0.19%) |
May 22, 2019 | 5.310 | 5.350 | 5.280 | 5.300 | 106,913 | -0.02(-0.38%) |
May 21, 2019 | 5.440 | 5.480 | 5.310 | 5.320 | 209,189 | -0.07(-1.30%) |
May 20, 2019 | 5.340 | 5.420 | 5.340 | 5.390 | 249,996 | +0.16(+3.06%) |
May 17, 2019 | 5.300 | 5.300 | 5.210 | 5.230 | 146,900 | -0.05(-0.95%) |
May 16, 2019 | 5.180 | 5.280 | 5.180 | 5.280 | 157,724 | +0.18(+3.53%) |
May 15, 2019 | 5.150 | 5.244 | 5.090 | 5.100 | 170,391 | -0.03(-0.58%) |
May 14, 2019 | 5.020 | 5.130 | 5.020 | 5.130 | 144,387 | +0.15(+3.01%) |
May 13, 2019 | 4.880 | 5.015 | 4.830 | 4.980 | 257,951 | +0.10(+2.05%) |
May 10, 2019 | 4.930 | 4.960 | 4.860 | 4.880 | 286,600 | -0.05(-1.11%) |
May 09, 2019 | 4.990 | 4.990 | 4.920 | 4.935 | 142,997 | -0.08(-1.69%) |
May 08, 2019 | 5.040 | 5.050 | 4.990 | 5.020 | 75,810 | -0.02(-0.40%) |
May 07, 2019 | 4.950 | 5.056 | 4.950 | 5.040 | 46,999 | +0.03(+0.60%) |
May 06, 2019 | 4.960 | 5.030 | 4.930 | 5.010 | 87,696 | +0.00(+0.00%) |
May 03, 2019 | 5.050 | 5.050 | 5.010 | 5.010 | 55,600 | -0.09(-1.76%) |
May 02, 2019 | 5.050 | 5.130 | 5.050 | 5.100 | 249,644 | +0.09(+1.80%) |
May 01, 2019 | 4.970 | 5.010 | 4.964 | 5.010 | 138,139 | +0.07(+1.42%) |
Apr 30, 2019 | 5.000 | 5.000 | 4.910 | 4.940 | 233,129 | -0.05(-1.00%) |
Apr 29, 2019 | 5.070 | 5.070 | 4.990 | 4.990 | 98,648 | -0.09(-1.77%) |
Apr 26, 2019 | 5.060 | 5.110 | 5.060 | 5.080 | 86,300 | +0.04(+0.79%) |
Apr 25, 2019 | 5.010 | 5.070 | 4.980 | 5.040 | 117,317 | +0.02(+0.40%) |
Apr 24, 2019 | 5.050 | 5.050 | 5.002 | 5.020 | 69,997 | -0.06(-1.18%) |
Apr 23, 2019 | 5.090 | 5.113 | 5.050 | 5.080 | 152,883 | +0.02(+0.40%) |
Apr 22, 2019 | 5.080 | 5.080 | 5.050 | 5.060 | 77,828 | -0.06(-1.17%) |
Apr 18, 2019 | 5.120 | 5.150 | 5.080 | 5.120 | 110,900 | -0.04(-0.78%) |
Apr 17, 2019 | 5.170 | 5.204 | 5.140 | 5.160 | 87,880 | +0.00(+0.00%) |
Apr 16, 2019 | 5.260 | 5.260 | 5.120 | 5.160 | 245,376 | -0.15(-2.82%) |
Apr 15, 2019 | 5.350 | 5.350 | 5.290 | 5.310 | 49,333 | -0.03(-0.56%) |
Apr 12, 2019 | 5.320 | 5.360 | 5.300 | 5.340 | 59,900 | +0.00(+0.00%) |
Apr 11, 2019 | 5.310 | 5.340 | 5.310 | 5.340 | 49,817 | +0.04(+0.75%) |
Apr 10, 2019 | 5.310 | 5.336 | 5.298 | 5.300 | 59,606 | -0.02(-0.38%) |
Apr 09, 2019 | 5.300 | 5.350 | 5.284 | 5.320 | 177,406 | -0.05(-0.93%) |
Apr 08, 2019 | 5.350 | 5.410 | 5.300 | 5.370 | 286,845 | +0.00(+0.00%) |
Apr 05, 2019 | 5.390 | 5.390 | 5.344 | 5.370 | 88,400 | -0.05(-0.92%) |
Apr 04, 2019 | 5.460 | 5.480 | 5.390 | 5.420 | 183,893 | +0.01(+0.18%) |
Apr 03, 2019 | 5.370 | 5.420 | 5.350 | 5.410 | 115,945 | +0.07(+1.31%) |
Apr 02, 2019 | 5.300 | 5.350 | 5.275 | 5.340 | 87,007 | +0.00(+0.00%) |
Apr 01, 2019 | 5.270 | 5.396 | 5.270 | 5.340 | 98,119 | +0.05(+0.95%) |
Mar 29, 2019 | 5.340 | 5.356 | 5.220 | 5.290 | 258,500 | -0.08(-1.49%) |
Mar 28, 2019 | 5.360 | 5.390 | 5.320 | 5.370 | 133,292 | -0.06(-1.14%) |
Mar 27, 2019 | 5.420 | 5.450 | 5.390 | 5.432 | 98,691 | +0.01(+0.22%) |
Mar 26, 2019 | 5.500 | 5.520 | 5.410 | 5.420 | 244,832 | -0.02(-0.37%) |
Mar 25, 2019 | 5.410 | 5.460 | 5.390 | 5.440 | 104,838 | +0.05(+0.93%) |
Mar 22, 2019 | 5.430 | 5.470 | 5.380 | 5.390 | 199,300 | +0.00(+0.00%) |
Mar 21, 2019 | 5.360 | 5.410 | 5.310 | 5.390 | 73,167 | +0.01(+0.19%) |
Mar 20, 2019 | 5.320 | 5.380 | 5.310 | 5.380 | 86,485 | +0.06(+1.13%) |
Mar 19, 2019 | 5.380 | 5.380 | 5.290 | 5.320 | 74,717 | -0.01(-0.19%) |
Mar 18, 2019 | 5.360 | 5.370 | 5.290 | 5.330 | 71,064 | -0.02(-0.37%) |
Mar 15, 2019 | 5.260 | 5.380 | 5.260 | 5.350 | 223,200 | +0.07(+1.33%) |
Mar 14, 2019 | 5.240 | 5.360 | 5.240 | 5.280 | 184,689 | +0.05(+0.96%) |
Mar 13, 2019 | 5.230 | 5.276 | 5.160 | 5.230 | 231,390 | -0.06(-1.13%) |
Mar 12, 2019 | 5.090 | 5.320 | 5.070 | 5.290 | 434,708 | +0.26(+5.17%) |
Mar 11, 2019 | 5.150 | 5.150 | 5.010 | 5.030 | 220,304 | -0.10(-1.95%) |
Mar 08, 2019 | 5.150 | 5.180 | 5.100 | 5.130 | 141,200 | +0.01(+0.20%) |
Mar 07, 2019 | 5.200 | 5.220 | 5.120 | 5.120 | 270,509 | -0.13(-2.48%) |
Mar 06, 2019 | 5.350 | 5.350 | 5.240 | 5.250 | 206,488 | -0.15(-2.78%) |
Mar 05, 2019 | 5.300 | 5.400 | 5.300 | 5.400 | 173,422 | +0.09(+1.69%) |
Mar 04, 2019 | 5.360 | 5.360 | 5.300 | 5.310 | 217,797 | -0.03(-0.56%) |