Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 5.419 | 5.433 | 5.329 | 5.357 | 340,256 | +0.03(+0.52%) |
Jan 30, 2019 | 5.371 | 5.378 | 5.261 | 5.329 | 482,142 | +0.08(+1.44%) |
Jan 29, 2019 | 5.329 | 5.357 | 5.233 | 5.254 | 310,626 | -0.01(-0.26%) |
Jan 28, 2019 | 5.185 | 5.288 | 5.185 | 5.267 | 450,474 | +0.08(+1.59%) |
Jan 25, 2019 | 5.226 | 5.274 | 5.171 | 5.185 | 656,736 | +0.05(+0.94%) |
Jan 24, 2019 | 5.309 | 5.350 | 5.109 | 5.137 | 644,566 | -0.25(-4.60%) |
Jan 23, 2019 | 5.323 | 5.398 | 5.309 | 5.385 | 744,668 | +0.24(+4.69%) |
Jan 22, 2019 | 5.288 | 5.295 | 5.123 | 5.144 | 433,069 | -0.21(-3.98%) |
Jan 18, 2019 | 5.316 | 5.391 | 5.278 | 5.357 | 582,087 | +0.05(+0.91%) |
Jan 17, 2019 | 5.226 | 5.357 | 5.226 | 5.309 | 196,981 | +0.01(+0.13%) |
Jan 16, 2019 | 5.288 | 5.329 | 5.247 | 5.302 | 304,670 | -0.03(-0.65%) |
Jan 15, 2019 | 5.302 | 5.350 | 5.281 | 5.336 | 188,295 | +0.10(+1.97%) |
Jan 14, 2019 | 5.178 | 5.267 | 5.171 | 5.233 | 161,071 | -0.05(-0.91%) |
Jan 11, 2019 | 5.267 | 5.288 | 5.212 | 5.281 | 283,782 | -0.03(-0.65%) |
Jan 10, 2019 | 5.357 | 5.385 | 5.281 | 5.316 | 306,095 | -0.08(-1.41%) |
Jan 09, 2019 | 5.446 | 5.467 | 5.309 | 5.391 | 570,185 | +0.12(+2.35%) |
Jan 08, 2019 | 5.336 | 5.364 | 5.264 | 5.267 | 528,988 | +0.05(+0.92%) |
Jan 07, 2019 | 5.192 | 5.278 | 5.175 | 5.219 | 547,521 | +0.08(+1.47%) |
Jan 04, 2019 | 5.095 | 5.205 | 5.054 | 5.144 | 366,418 | +0.13(+2.61%) |
Jan 03, 2019 | 5.033 | 5.088 | 4.999 | 5.013 | 331,265 | +0.05(+0.97%) |
Jan 02, 2019 | 4.820 | 5.047 | 4.779 | 4.964 | 828,381 | +0.19(+4.04%) |
Dec 31, 2018 | 4.875 | 4.875 | 4.754 | 4.772 | 605,469 | -0.05(-1.00%) |
Dec 28, 2018 | 4.909 | 4.916 | 4.799 | 4.820 | 465,031 | +0.03(+0.57%) |
Dec 27, 2018 | 4.820 | 4.841 | 4.662 | 4.792 | 692,220 | -0.20(-4.00%) |
Dec 26, 2018 | 4.841 | 4.992 | 4.723 | 4.992 | 538,902 | +0.18(+3.72%) |
Dec 24, 2018 | 4.841 | 4.841 | 4.779 | 4.813 | 258,947 | -0.03(-0.71%) |
Dec 21, 2018 | 4.930 | 5.006 | 4.841 | 4.847 | 876,326 | +0.01(+0.14%) |
Dec 20, 2018 | 5.026 | 5.054 | 4.820 | 4.841 | 930,881 | -0.18(-3.57%) |
Dec 19, 2018 | 5.095 | 5.226 | 4.999 | 5.020 | 829,213 | -0.11(-2.15%) |
Dec 18, 2018 | 5.274 | 5.288 | 5.123 | 5.130 | 601,288 | -0.16(-2.99%) |
Dec 17, 2018 | 5.460 | 5.491 | 5.254 | 5.288 | 632,578 | -0.21(-3.76%) |
Dec 14, 2018 | 5.591 | 5.636 | 5.481 | 5.495 | 662,981 | -0.19(-3.39%) |
Dec 13, 2018 | 5.749 | 5.791 | 5.687 | 5.687 | 391,966 | -0.13(-2.25%) |
Dec 12, 2018 | 5.805 | 5.887 | 5.805 | 5.818 | 273,123 | +0.12(+2.18%) |
Dec 11, 2018 | 5.729 | 5.749 | 5.674 | 5.694 | 412,592 | +0.10(+1.85%) |
Dec 10, 2018 | 5.632 | 5.687 | 5.539 | 5.591 | 565,738 | -0.21(-3.68%) |
Dec 07, 2018 | 5.839 | 5.928 | 5.805 | 5.805 | 560,012 | +0.12(+2.06%) |
Dec 06, 2018 | 5.749 | 5.777 | 5.595 | 5.687 | 709,666 | -0.25(-4.29%) |
Dec 04, 2018 | 6.121 | 6.128 | 5.942 | 5.942 | 377,746 | -0.21(-3.36%) |
Dec 03, 2018 | 6.121 | 6.163 | 6.080 | 6.149 | 582,241 | +0.12(+1.94%) |
Nov 30, 2018 | 6.059 | 6.087 | 6.001 | 6.032 | 668,790 | -0.30(-4.78%) |
Nov 29, 2018 | 6.369 | 6.417 | 6.314 | 6.335 | 583,133 | +0.04(+0.66%) |
Nov 28, 2018 | 6.197 | 6.352 | 6.183 | 6.293 | 903,104 | +0.08(+1.33%) |
Nov 27, 2018 | 6.107 | 6.231 | 6.066 | 6.211 | 995,615 | +0.45(+7.89%) |
Nov 26, 2018 | 5.681 | 5.798 | 5.681 | 5.756 | 579,832 | +0.12(+2.08%) |
Nov 23, 2018 | 5.543 | 5.653 | 5.536 | 5.639 | 485,653 | -0.16(-2.73%) |
Nov 21, 2018 | 5.798 | 5.798 | 5.798 | 0 | +0.20(+3.57%) | |
Nov 20, 2018 | 5.660 | 5.667 | 5.529 | 5.598 | 959,561 | -0.20(-3.44%) |
Nov 19, 2018 | 5.887 | 5.901 | 5.729 | 5.798 | 1,163,538 | -0.20(-3.33%) |
Nov 16, 2018 | 5.867 | 6.011 | 5.860 | 5.997 | 825,785 | +0.10(+1.75%) |
Nov 15, 2018 | 5.763 | 5.901 | 5.749 | 5.894 | 509,467 | +0.16(+2.76%) |
Nov 14, 2018 | 5.756 | 5.818 | 5.681 | 5.736 | 844,774 | +0.09(+1.59%) |
Nov 13, 2018 | 5.873 | 5.894 | 5.639 | 5.646 | 956,138 | -0.19(-3.30%) |
Nov 12, 2018 | 6.046 | 6.052 | 5.832 | 5.839 | 1,199,204 | -0.28(-4.61%) |
Nov 09, 2018 | 6.149 | 6.176 | 6.087 | 6.121 | 604,453 | -0.11(-1.77%) |
Nov 08, 2018 | 6.259 | 6.273 | 6.197 | 6.231 | 1,093,718 | -0.19(-3.00%) |
Nov 07, 2018 | 6.452 | 6.479 | 6.362 | 6.424 | 878,772 | -0.01(-0.21%) |
Nov 06, 2018 | 6.342 | 6.438 | 6.335 | 6.438 | 888,460 | +0.03(+0.54%) |
Nov 05, 2018 | 6.472 | 6.500 | 6.273 | 6.404 | 1,969,356 | -0.16(-2.41%) |
Nov 02, 2018 | 6.472 | 6.603 | 6.462 | 6.562 | 1,824,397 | +0.12(+1.93%) |