Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 5.383 | 5.585 | 5.183 | 5.388 | 46,548 | -0.00(-0.09%) |
Jan 30, 2019 | 5.326 | 5.440 | 5.326 | 5.393 | 40,260 | +0.12(+2.35%) |
Jan 29, 2019 | 5.137 | 5.335 | 5.137 | 5.269 | 13,636 | +0.22(+4.30%) |
Jan 28, 2019 | 5.118 | 5.193 | 5.042 | 5.052 | 35,638 | -0.08(-1.65%) |
Jan 25, 2019 | 5.127 | 5.269 | 5.108 | 5.137 | 26,582 | +0.07(+1.30%) |
Jan 24, 2019 | 5.005 | 5.137 | 4.976 | 5.071 | 12,456 | +0.08(+1.51%) |
Jan 23, 2019 | 5.127 | 5.283 | 4.938 | 4.995 | 39,528 | +0.08(+1.73%) |
Jan 22, 2019 | 4.816 | 5.250 | 4.816 | 4.910 | 49,090 | +0.05(+0.97%) |
Jan 18, 2019 | 4.872 | 5.009 | 4.806 | 4.863 | 40,455 | -0.06(-1.15%) |
Jan 17, 2019 | 4.901 | 5.005 | 4.891 | 4.920 | 17,676 | -0.01(-0.19%) |
Jan 16, 2019 | 4.929 | 5.023 | 4.910 | 4.929 | 26,741 | +0.01(+0.19%) |
Jan 15, 2019 | 4.835 | 4.929 | 4.825 | 4.920 | 15,512 | +0.12(+2.56%) |
Jan 14, 2019 | 4.844 | 5.005 | 4.778 | 4.797 | 44,887 | -0.08(-1.74%) |
Jan 11, 2019 | 4.910 | 5.052 | 4.835 | 4.882 | 57,188 | -0.10(-2.08%) |
Jan 10, 2019 | 5.335 | 5.335 | 4.957 | 4.986 | 26,130 | -0.11(-2.22%) |
Jan 09, 2019 | 5.052 | 5.099 | 4.988 | 5.099 | 37,763 | +0.08(+1.50%) |
Jan 08, 2019 | 5.014 | 5.288 | 4.948 | 5.023 | 43,339 | +0.08(+1.53%) |
Jan 07, 2019 | 4.967 | 5.005 | 4.825 | 4.948 | 53,227 | -0.03(-0.57%) |
Jan 04, 2019 | 4.844 | 5.061 | 4.844 | 4.976 | 24,040 | +0.20(+4.15%) |
Jan 03, 2019 | 4.967 | 4.970 | 4.750 | 4.778 | 40,386 | -0.19(-3.80%) |
Jan 02, 2019 | 4.778 | 5.071 | 4.778 | 4.967 | 73,183 | +0.18(+3.75%) |
Dec 31, 2018 | 4.768 | 4.910 | 4.702 | 4.787 | 187,027 | +0.02(+0.40%) |
Dec 28, 2018 | 4.806 | 4.967 | 4.665 | 4.768 | 127,720 | -0.04(-0.79%) |
Dec 27, 2018 | 4.920 | 4.995 | 4.702 | 4.806 | 107,191 | -0.11(-2.30%) |
Dec 26, 2018 | 4.702 | 4.990 | 4.542 | 4.920 | 168,462 | +0.43(+9.68%) |
Dec 24, 2018 | 4.721 | 4.778 | 4.485 | 4.485 | 45,538 | -0.21(-4.43%) |
Dec 21, 2018 | 4.674 | 4.811 | 4.627 | 4.693 | 154,938 | +0.02(+0.40%) |
Dec 20, 2018 | 4.938 | 4.938 | 4.627 | 4.674 | 113,110 | -0.25(-5.17%) |
Dec 19, 2018 | 4.872 | 5.156 | 4.844 | 4.929 | 65,514 | +0.08(+1.75%) |
Dec 18, 2018 | 4.976 | 5.005 | 4.627 | 4.844 | 127,775 | -0.16(-3.21%) |
Dec 17, 2018 | 5.023 | 5.193 | 4.976 | 5.005 | 47,537 | -0.08(-1.67%) |
Dec 14, 2018 | 5.193 | 5.222 | 5.061 | 5.089 | 27,217 | -0.14(-2.71%) |
Dec 13, 2018 | 5.316 | 5.316 | 5.146 | 5.231 | 54,028 | -0.08(-1.42%) |
Dec 12, 2018 | 5.023 | 5.382 | 5.023 | 5.307 | 60,638 | +0.27(+5.44%) |
Dec 11, 2018 | 5.146 | 5.146 | 5.023 | 5.033 | 48,403 | -0.07(-1.30%) |
Dec 10, 2018 | 5.165 | 5.232 | 4.953 | 5.099 | 120,649 | -0.08(-1.46%) |
Dec 07, 2018 | 5.250 | 5.448 | 5.127 | 5.174 | 72,226 | -0.02(-0.36%) |
Dec 06, 2018 | 5.326 | 5.326 | 5.146 | 5.193 | 122,690 | -0.17(-3.17%) |
Dec 04, 2018 | 5.571 | 5.703 | 5.288 | 5.363 | 69,261 | -0.15(-2.74%) |
Dec 03, 2018 | 5.439 | 5.703 | 5.269 | 5.514 | 124,809 | +0.08(+1.39%) |
Nov 30, 2018 | 5.477 | 5.618 | 5.401 | 5.439 | 46,280 | -0.03(-0.52%) |
Nov 29, 2018 | 5.373 | 5.524 | 5.203 | 5.467 | 119,166 | +0.08(+1.58%) |
Nov 28, 2018 | 5.297 | 5.411 | 5.259 | 5.382 | 48,740 | +0.09(+1.79%) |
Nov 27, 2018 | 5.335 | 5.335 | 5.146 | 5.288 | 67,371 | -0.05(-0.89%) |
Nov 26, 2018 | 5.505 | 5.524 | 5.297 | 5.335 | 83,564 | -0.18(-3.25%) |
Nov 23, 2018 | 5.420 | 5.533 | 5.344 | 5.514 | 31,771 | +0.02(+0.34%) |
Nov 21, 2018 | 5.496 | 5.496 | 5.496 | 0 | +0.08(+1.39%) | |
Nov 20, 2018 | 5.420 | 5.514 | 5.269 | 5.420 | 87,746 | -0.08(-1.54%) |
Nov 19, 2018 | 5.514 | 5.599 | 5.250 | 5.505 | 34,798 | -0.04(-0.68%) |
Nov 16, 2018 | 5.580 | 5.665 | 5.335 | 5.543 | 42,044 | -0.02(-0.34%) |
Nov 15, 2018 | 5.477 | 5.590 | 5.448 | 5.562 | 30,393 | +0.06(+1.03%) |
Nov 14, 2018 | 5.571 | 5.694 | 5.467 | 5.505 | 54,887 | -0.07(-1.19%) |
Nov 13, 2018 | 5.854 | 5.854 | 5.288 | 5.571 | 226,409 | -0.32(-5.45%) |
Nov 12, 2018 | 5.817 | 5.977 | 5.675 | 5.892 | 31,685 | +0.07(+1.13%) |
Nov 09, 2018 | 5.864 | 5.892 | 5.788 | 5.826 | 38,231 | -0.04(-0.64%) |
Nov 08, 2018 | 5.798 | 5.902 | 5.741 | 5.864 | 18,300 | -0.02(-0.32%) |
Nov 07, 2018 | 5.939 | 5.939 | 5.703 | 5.883 | 46,790 | +0.03(+0.48%) |
Nov 06, 2018 | 5.694 | 6.138 | 5.513 | 5.854 | 49,405 | +0.05(+0.81%) |
Nov 05, 2018 | 5.798 | 6.090 | 5.788 | 5.807 | 58,260 | +0.02(+0.33%) |
Nov 02, 2018 | 5.826 | 5.949 | 5.760 | 5.788 | 39,290 | -0.03(-0.49%) |