Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.060 | 5.160 | 4.870 | 4.890 | 1,097,600 | -0.25(-4.86%) |
May 30, 2019 | 5.050 | 5.200 | 4.990 | 5.140 | 1,342,804 | +0.09(+1.78%) |
May 29, 2019 | 5.120 | 5.185 | 4.990 | 5.050 | 1,199,670 | -0.15(-2.88%) |
May 28, 2019 | 5.410 | 5.470 | 5.190 | 5.200 | 736,009 | -0.21(-3.88%) |
May 24, 2019 | 5.460 | 5.540 | 5.390 | 5.410 | 559,300 | -0.01(-0.18%) |
May 23, 2019 | 5.540 | 5.580 | 5.360 | 5.420 | 1,090,414 | -0.17(-3.04%) |
May 22, 2019 | 5.750 | 5.840 | 5.510 | 5.590 | 955,623 | -0.20(-3.45%) |
May 21, 2019 | 5.830 | 6.000 | 5.780 | 5.790 | 1,237,225 | -0.03(-0.52%) |
May 20, 2019 | 5.860 | 6.120 | 5.810 | 5.820 | 1,342,599 | -0.04(-0.68%) |
May 17, 2019 | 5.720 | 6.010 | 5.720 | 5.860 | 1,335,800 | +0.10(+1.74%) |
May 16, 2019 | 6.000 | 6.020 | 5.690 | 5.760 | 2,030,418 | -0.22(-3.68%) |
May 15, 2019 | 5.450 | 6.130 | 5.440 | 5.980 | 4,333,620 | +0.49(+8.93%) |
May 14, 2019 | 5.470 | 5.710 | 5.440 | 5.490 | 3,212,717 | +0.06(+1.10%) |
May 13, 2019 | 5.440 | 5.670 | 5.350 | 5.430 | 2,121,584 | +0.00(+0.00%) |
May 10, 2019 | 5.300 | 5.465 | 5.230 | 5.430 | 2,166,900 | +0.27(+5.23%) |
May 09, 2019 | 5.440 | 5.440 | 4.890 | 5.160 | 2,692,336 | +0.02(+0.39%) |
May 08, 2019 | 5.150 | 5.240 | 5.120 | 5.140 | 844,674 | -0.03(-0.58%) |
May 07, 2019 | 5.180 | 5.310 | 5.140 | 5.170 | 758,837 | -0.07(-1.34%) |
May 06, 2019 | 5.150 | 5.360 | 5.110 | 5.240 | 746,011 | +0.01(+0.19%) |
May 03, 2019 | 5.200 | 5.295 | 5.140 | 5.230 | 714,800 | +0.07(+1.36%) |
May 02, 2019 | 5.170 | 5.210 | 5.090 | 5.160 | 801,455 | -0.04(-0.77%) |
May 01, 2019 | 5.260 | 5.280 | 5.100 | 5.200 | 1,220,048 | -0.06(-1.14%) |
Apr 30, 2019 | 5.260 | 5.290 | 5.160 | 5.260 | 932,269 | +0.01(+0.19%) |
Apr 29, 2019 | 5.180 | 5.520 | 5.170 | 5.250 | 2,564,209 | +0.10(+1.94%) |
Apr 26, 2019 | 5.110 | 5.200 | 5.040 | 5.150 | 836,000 | +0.04(+0.78%) |
Apr 25, 2019 | 5.130 | 5.170 | 5.020 | 5.110 | 797,976 | -0.02(-0.39%) |
Apr 24, 2019 | 5.060 | 5.200 | 5.030 | 5.130 | 952,399 | +0.04(+0.79%) |
Apr 23, 2019 | 5.270 | 5.430 | 5.080 | 5.090 | 1,478,623 | -0.18(-3.42%) |
Apr 22, 2019 | 5.070 | 5.300 | 5.030 | 5.270 | 1,902,060 | +0.20(+3.94%) |
Apr 18, 2019 | 5.200 | 5.400 | 4.940 | 5.070 | 2,888,900 | -0.07(-1.36%) |
Apr 17, 2019 | 4.700 | 5.270 | 4.700 | 5.140 | 4,920,726 | +0.45(+9.59%) |
Apr 16, 2019 | 4.560 | 4.900 | 4.560 | 4.690 | 2,110,785 | +0.13(+2.85%) |
Apr 15, 2019 | 5.010 | 5.080 | 4.540 | 4.560 | 5,217,470 | +0.34(+8.06%) |
Apr 12, 2019 | 4.200 | 4.280 | 4.140 | 4.220 | 436,000 | +0.06(+1.44%) |
Apr 11, 2019 | 4.280 | 4.302 | 4.123 | 4.160 | 604,522 | -0.13(-3.03%) |
Apr 10, 2019 | 4.190 | 4.380 | 4.180 | 4.290 | 646,419 | +0.11(+2.63%) |
Apr 09, 2019 | 4.300 | 4.312 | 4.175 | 4.180 | 818,570 | -0.14(-3.24%) |
Apr 08, 2019 | 4.360 | 4.432 | 4.245 | 4.320 | 788,353 | -0.07(-1.59%) |
Apr 05, 2019 | 4.390 | 4.420 | 4.300 | 4.390 | 467,600 | +0.03(+0.69%) |
Apr 04, 2019 | 4.480 | 4.530 | 4.320 | 4.360 | 728,715 | -0.13(-2.90%) |
Apr 03, 2019 | 4.690 | 4.720 | 4.450 | 4.490 | 676,967 | -0.15(-3.23%) |
Apr 02, 2019 | 4.750 | 4.750 | 4.560 | 4.640 | 544,177 | -0.11(-2.32%) |
Apr 01, 2019 | 4.540 | 4.850 | 4.490 | 4.750 | 1,066,046 | +0.26(+5.79%) |
Mar 29, 2019 | 4.460 | 4.565 | 4.410 | 4.490 | 993,500 | +0.05(+1.13%) |
Mar 28, 2019 | 4.530 | 4.570 | 4.400 | 4.440 | 985,680 | -0.10(-2.20%) |
Mar 27, 2019 | 4.680 | 4.710 | 4.450 | 4.540 | 690,910 | -0.11(-2.37%) |
Mar 26, 2019 | 4.610 | 4.735 | 4.610 | 4.650 | 623,977 | +0.08(+1.75%) |
Mar 25, 2019 | 4.660 | 4.710 | 4.530 | 4.570 | 673,084 | -0.10(-2.14%) |
Mar 22, 2019 | 4.800 | 4.855 | 4.660 | 4.670 | 640,700 | -0.15(-3.11%) |
Mar 21, 2019 | 4.830 | 5.010 | 4.760 | 4.820 | 770,179 | -0.01(-0.21%) |
Mar 20, 2019 | 4.960 | 5.020 | 4.670 | 4.830 | 924,966 | -0.16(-3.21%) |
Mar 19, 2019 | 5.100 | 5.120 | 4.870 | 4.990 | 1,193,793 | -0.06(-1.19%) |
Mar 18, 2019 | 4.910 | 5.050 | 4.860 | 5.050 | 1,646,006 | +0.14(+2.85%) |
Mar 15, 2019 | 4.940 | 4.950 | 4.511 | 4.910 | 1,870,800 | +0.01(+0.20%) |
Mar 14, 2019 | 4.850 | 4.930 | 4.730 | 4.900 | 815,968 | +0.07(+1.45%) |
Mar 13, 2019 | 4.790 | 4.870 | 4.680 | 4.830 | 740,944 | +0.05(+1.05%) |
Mar 12, 2019 | 4.900 | 4.950 | 4.760 | 4.780 | 928,047 | -0.12(-2.45%) |
Mar 11, 2019 | 4.570 | 4.900 | 4.570 | 4.900 | 1,230,746 | +0.33(+7.22%) |
Mar 08, 2019 | 4.530 | 4.670 | 4.465 | 4.570 | 652,900 | -0.03(-0.65%) |
Mar 07, 2019 | 4.650 | 4.670 | 4.470 | 4.600 | 748,774 | -0.04(-0.86%) |
Mar 06, 2019 | 4.600 | 4.720 | 4.520 | 4.640 | 859,959 | +0.02(+0.43%) |
Mar 05, 2019 | 4.520 | 4.640 | 4.490 | 4.620 | 848,606 | +0.09(+1.99%) |
Mar 04, 2019 | 4.580 | 4.620 | 4.320 | 4.530 | 895,696 | -0.04(-0.88%) |