Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 5.062 | 5.062 | 4.846 | 4.868 | 171,217 | -0.21(-4.11%) |
Apr 29, 2019 | 5.129 | 5.129 | 5.018 | 5.077 | 116,984 | +0.01(+0.26%) |
Apr 26, 2019 | 5.094 | 5.112 | 5.019 | 5.064 | 86,200 | -0.04(-0.87%) |
Apr 25, 2019 | 5.153 | 5.198 | 5.019 | 5.109 | 112,463 | -0.08(-1.58%) |
Apr 24, 2019 | 5.257 | 5.275 | 5.124 | 5.190 | 86,886 | -0.05(-0.99%) |
Apr 23, 2019 | 5.116 | 5.280 | 5.042 | 5.242 | 156,319 | +0.12(+2.32%) |
Apr 22, 2019 | 5.161 | 5.257 | 5.072 | 5.124 | 167,192 | -0.01(-0.15%) |
Apr 18, 2019 | 5.384 | 5.391 | 5.124 | 5.131 | 192,437 | -0.25(-4.70%) |
Apr 17, 2019 | 5.540 | 5.556 | 5.384 | 5.384 | 88,930 | -0.17(-3.08%) |
Apr 16, 2019 | 5.644 | 5.644 | 5.518 | 5.555 | 79,230 | -0.09(-1.58%) |
Apr 15, 2019 | 5.651 | 5.689 | 5.629 | 5.644 | 78,508 | +0.02(+0.40%) |
Apr 12, 2019 | 5.592 | 5.674 | 5.551 | 5.622 | 77,997 | +0.01(+0.13%) |
Apr 11, 2019 | 5.666 | 5.696 | 5.555 | 5.614 | 70,828 | -0.07(-1.31%) |
Apr 10, 2019 | 5.689 | 5.733 | 5.622 | 5.689 | 70,947 | +0.06(+1.06%) |
Apr 09, 2019 | 5.562 | 5.659 | 5.503 | 5.629 | 148,780 | +0.04(+0.66%) |
Apr 08, 2019 | 5.585 | 5.642 | 5.564 | 5.592 | 200,154 | +0.00(+0.00%) |
Apr 05, 2019 | 5.555 | 5.607 | 5.480 | 5.592 | 84,048 | +0.01(+0.27%) |
Apr 04, 2019 | 5.585 | 5.614 | 5.525 | 5.577 | 67,408 | -0.05(-0.92%) |
Apr 03, 2019 | 5.629 | 5.629 | 5.570 | 5.629 | 110,798 | +0.05(+0.93%) |
Apr 02, 2019 | 5.570 | 5.607 | 5.510 | 5.577 | 102,961 | -0.01(-0.27%) |
Apr 01, 2019 | 5.599 | 5.615 | 5.547 | 5.592 | 101,686 | -0.01(-0.13%) |
Mar 29, 2019 | 5.599 | 5.637 | 5.488 | 5.599 | 184,772 | +0.02(+0.40%) |
Mar 28, 2019 | 5.585 | 5.644 | 5.406 | 5.577 | 173,703 | -0.03(-0.59%) |
Mar 27, 2019 | 5.558 | 5.629 | 5.543 | 5.610 | 88,067 | +0.03(+0.53%) |
Mar 26, 2019 | 5.603 | 5.655 | 5.492 | 5.580 | 91,975 | +0.04(+0.67%) |
Mar 25, 2019 | 5.595 | 5.618 | 5.499 | 5.543 | 78,893 | -0.04(-0.66%) |
Mar 22, 2019 | 5.662 | 5.677 | 5.462 | 5.580 | 172,042 | -0.16(-2.71%) |
Mar 21, 2019 | 5.632 | 5.758 | 5.573 | 5.736 | 195,839 | +0.10(+1.71%) |
Mar 20, 2019 | 5.558 | 5.669 | 5.558 | 5.640 | 76,238 | +0.03(+0.53%) |
Mar 19, 2019 | 5.721 | 5.721 | 5.484 | 5.610 | 107,178 | -0.10(-1.82%) |
Mar 18, 2019 | 5.603 | 5.751 | 5.602 | 5.714 | 81,970 | +0.07(+1.18%) |
Mar 15, 2019 | 5.580 | 5.647 | 5.558 | 5.647 | 108,217 | +0.08(+1.46%) |
Mar 14, 2019 | 5.662 | 5.662 | 5.543 | 5.566 | 90,724 | -0.08(-1.44%) |
Mar 13, 2019 | 5.729 | 5.781 | 5.529 | 5.647 | 183,357 | -0.04(-0.65%) |
Mar 12, 2019 | 5.610 | 5.721 | 5.595 | 5.684 | 212,440 | +0.01(+0.26%) |
Mar 11, 2019 | 5.744 | 5.752 | 5.606 | 5.669 | 74,401 | -0.01(-0.26%) |
Mar 08, 2019 | 5.647 | 5.692 | 5.455 | 5.684 | 121,306 | +0.03(+0.52%) |
Mar 07, 2019 | 5.781 | 5.781 | 5.588 | 5.655 | 83,171 | -0.13(-2.18%) |
Mar 06, 2019 | 5.958 | 5.958 | 5.781 | 5.781 | 81,008 | -0.18(-2.99%) |
Mar 05, 2019 | 5.936 | 6.002 | 5.871 | 5.958 | 87,629 | +0.02(+0.37%) |
Mar 04, 2019 | 5.929 | 5.981 | 5.892 | 5.936 | 105,127 | +0.03(+0.50%) |
Mar 01, 2019 | 5.966 | 6.025 | 5.810 | 5.907 | 98,772 | -0.09(-1.48%) |
Feb 28, 2019 | 6.151 | 6.151 | 5.973 | 5.995 | 137,949 | -0.16(-2.53%) |
Feb 27, 2019 | 6.299 | 6.299 | 6.092 | 6.151 | 136,102 | -0.12(-1.99%) |
Feb 26, 2019 | 5.981 | 6.276 | 5.899 | 6.276 | 148,496 | +0.30(+4.94%) |
Feb 25, 2019 | 5.833 | 6.017 | 5.685 | 5.981 | 207,075 | +0.07(+1.25%) |
Feb 22, 2019 | 5.700 | 5.988 | 5.700 | 5.907 | 119,456 | +0.21(+3.63%) |
Feb 21, 2019 | 5.700 | 5.752 | 5.634 | 5.700 | 62,951 | +0.00(+0.00%) |
Feb 20, 2019 | 5.752 | 5.814 | 5.611 | 5.700 | 108,145 | -0.08(-1.40%) |
Feb 19, 2019 | 5.456 | 5.781 | 5.456 | 5.781 | 267,924 | +0.33(+6.10%) |
Feb 15, 2019 | 5.346 | 5.471 | 5.346 | 5.449 | 124,874 | +0.12(+2.22%) |
Feb 14, 2019 | 5.257 | 5.383 | 5.224 | 5.331 | 103,391 | +0.07(+1.40%) |
Feb 13, 2019 | 5.139 | 5.287 | 5.139 | 5.257 | 116,264 | +0.11(+2.15%) |
Feb 12, 2019 | 5.161 | 5.168 | 5.095 | 5.146 | 101,527 | +0.04(+0.87%) |
Feb 11, 2019 | 5.080 | 5.168 | 5.021 | 5.102 | 94,632 | +0.01(+0.15%) |
Feb 08, 2019 | 5.021 | 5.139 | 4.925 | 5.095 | 212,232 | +0.05(+1.02%) |
Feb 07, 2019 | 4.991 | 5.065 | 4.917 | 5.043 | 130,193 | -0.02(-0.44%) |
Feb 06, 2019 | 5.058 | 5.070 | 4.984 | 5.065 | 113,084 | +0.00(+0.00%) |
Feb 05, 2019 | 5.021 | 5.095 | 4.954 | 5.065 | 141,821 | +0.04(+0.88%) |
Feb 04, 2019 | 4.903 | 5.028 | 4.889 | 5.021 | 84,706 | +0.13(+2.72%) |