Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 5.235 | 5.352 | 5.196 | 5.303 | 7,446,485 | +0.09(+1.68%) |
Jan 30, 2019 | 5.147 | 5.264 | 5.069 | 5.215 | 6,962,489 | +0.05(+0.94%) |
Jan 29, 2019 | 5.176 | 5.249 | 5.152 | 5.167 | 3,132,155 | -0.02(-0.38%) |
Jan 28, 2019 | 5.118 | 5.215 | 5.108 | 5.186 | 3,914,418 | +0.00(+0.00%) |
Jan 25, 2019 | 5.186 | 5.259 | 5.167 | 5.186 | 5,471,834 | +0.07(+1.33%) |
Jan 24, 2019 | 5.089 | 5.225 | 5.089 | 5.118 | 5,460,007 | +0.01(+0.19%) |
Jan 23, 2019 | 5.303 | 5.313 | 5.030 | 5.108 | 9,879,689 | -0.17(-3.14%) |
Jan 22, 2019 | 5.362 | 5.420 | 5.225 | 5.274 | 6,107,207 | -0.16(-2.87%) |
Jan 18, 2019 | 5.352 | 5.488 | 5.274 | 5.430 | 6,698,409 | +0.11(+2.01%) |
Jan 17, 2019 | 5.186 | 5.342 | 5.167 | 5.323 | 7,256,164 | +0.12(+2.25%) |
Jan 16, 2019 | 5.059 | 5.245 | 5.045 | 5.206 | 6,355,194 | +0.14(+2.69%) |
Jan 15, 2019 | 5.098 | 5.118 | 5.020 | 5.069 | 7,517,665 | -0.03(-0.57%) |
Jan 14, 2019 | 5.089 | 5.196 | 5.054 | 5.098 | 4,447,342 | -0.01(-0.19%) |
Jan 11, 2019 | 5.089 | 5.157 | 5.040 | 5.108 | 4,539,773 | -0.03(-0.57%) |
Jan 10, 2019 | 5.167 | 5.206 | 5.089 | 5.137 | 12,375,693 | -0.03(-0.57%) |
Jan 09, 2019 | 5.079 | 5.264 | 5.079 | 5.167 | 10,383,210 | +0.09(+1.73%) |
Jan 08, 2019 | 4.991 | 5.079 | 4.952 | 5.079 | 7,215,279 | +0.14(+2.76%) |
Jan 07, 2019 | 4.835 | 4.981 | 4.757 | 4.942 | 4,799,541 | +0.16(+3.26%) |
Jan 04, 2019 | 4.786 | 4.845 | 4.738 | 4.786 | 7,670,683 | +0.05(+1.03%) |
Jan 03, 2019 | 4.825 | 4.825 | 4.699 | 4.738 | 4,120,015 | -0.11(-2.21%) |
Jan 02, 2019 | 4.630 | 4.864 | 4.630 | 4.845 | 4,280,630 | +0.15(+3.11%) |
Dec 31, 2018 | 4.669 | 4.747 | 4.611 | 4.699 | 4,916,762 | +0.03(+0.63%) |
Dec 28, 2018 | 4.679 | 4.708 | 4.635 | 4.669 | 3,889,197 | +0.00(+0.00%) |
Dec 27, 2018 | 4.572 | 4.669 | 4.552 | 4.669 | 9,273,900 | +0.02(+0.42%) |
Dec 26, 2018 | 4.562 | 4.660 | 4.504 | 4.650 | 5,932,468 | +0.08(+1.71%) |
Dec 24, 2018 | 4.621 | 4.704 | 4.562 | 4.572 | 3,488,101 | -0.09(-1.88%) |
Dec 21, 2018 | 4.640 | 4.747 | 4.591 | 4.660 | 8,276,636 | -0.03(-0.62%) |
Dec 20, 2018 | 4.777 | 4.884 | 4.645 | 4.689 | 11,218,659 | -0.02(-0.41%) |
Dec 19, 2018 | 4.747 | 4.942 | 4.669 | 4.708 | 10,397,744 | +0.05(+1.05%) |
Dec 18, 2018 | 4.572 | 4.747 | 4.543 | 4.660 | 8,611,926 | +0.13(+2.80%) |
Dec 17, 2018 | 4.533 | 4.640 | 4.523 | 4.533 | 7,179,765 | +0.00(+0.00%) |
Dec 14, 2018 | 4.455 | 4.582 | 4.406 | 4.533 | 15,196,726 | +0.03(+0.65%) |
Dec 13, 2018 | 4.660 | 4.660 | 4.484 | 4.504 | 13,044,388 | -0.09(-1.91%) |
Dec 12, 2018 | 4.640 | 4.679 | 4.582 | 4.591 | 9,734,212 | +0.03(+0.64%) |
Dec 11, 2018 | 4.679 | 4.747 | 4.552 | 4.562 | 11,680,393 | -0.07(-1.47%) |
Dec 10, 2018 | 4.835 | 4.864 | 4.621 | 4.630 | 11,265,171 | -0.26(-5.38%) |
Dec 07, 2018 | 4.874 | 5.030 | 4.874 | 4.894 | 8,021,822 | +0.04(+0.80%) |
Dec 06, 2018 | 4.660 | 4.855 | 4.621 | 4.855 | 10,626,802 | +0.09(+1.84%) |
Dec 04, 2018 | 4.942 | 5.098 | 4.747 | 4.767 | 9,817,215 | -0.25(-5.05%) |
Dec 03, 2018 | 5.167 | 5.245 | 4.952 | 5.020 | 10,627,435 | +0.01(+0.19%) |
Nov 30, 2018 | 4.942 | 5.045 | 4.884 | 5.011 | 11,893,170 | +0.03(+0.59%) |
Nov 29, 2018 | 4.845 | 5.079 | 4.835 | 4.981 | 13,002,666 | +0.19(+3.86%) |
Nov 28, 2018 | 4.611 | 4.816 | 4.523 | 4.796 | 12,653,611 | +0.25(+5.58%) |
Nov 27, 2018 | 4.435 | 4.562 | 4.396 | 4.543 | 15,453,636 | +0.10(+2.19%) |
Nov 26, 2018 | 4.689 | 4.738 | 4.367 | 4.445 | 15,120,878 | -0.19(-4.00%) |
Nov 23, 2018 | 4.533 | 4.669 | 4.357 | 4.630 | 7,380,068 | +0.07(+1.50%) |
Nov 21, 2018 | 4.562 | 4.562 | 4.562 | 0 | -0.19(-4.10%) | |
Nov 20, 2018 | 4.777 | 4.933 | 4.747 | 4.757 | 7,889,185 | -0.10(-2.01%) |
Nov 19, 2018 | 4.884 | 4.972 | 4.806 | 4.855 | 6,672,990 | -0.07(-1.39%) |
Nov 16, 2018 | 4.903 | 5.011 | 4.825 | 4.923 | 8,412,147 | +0.06(+1.20%) |
Nov 15, 2018 | 4.855 | 4.952 | 4.816 | 4.864 | 10,315,306 | +0.02(+0.40%) |
Nov 14, 2018 | 4.913 | 5.079 | 4.806 | 4.845 | 16,400,602 | +0.00(+0.00%) |
Nov 13, 2018 | 4.884 | 4.981 | 4.767 | 4.845 | 13,802,636 | -0.06(-1.19%) |
Nov 12, 2018 | 5.118 | 5.176 | 4.860 | 4.903 | 11,086,604 | -0.27(-5.27%) |
Nov 09, 2018 | 5.147 | 5.215 | 4.811 | 5.176 | 18,956,362 | -0.01(-0.19%) |
Nov 08, 2018 | 5.410 | 5.498 | 5.108 | 5.186 | 12,299,438 | -0.31(-5.67%) |
Nov 07, 2018 | 5.586 | 5.664 | 5.440 | 5.498 | 8,621,983 | +0.03(+0.53%) |
Nov 06, 2018 | 5.293 | 5.557 | 5.293 | 5.469 | 11,075,460 | +0.13(+2.37%) |
Nov 05, 2018 | 5.274 | 5.469 | 5.269 | 5.342 | 7,594,436 | +0.07(+1.29%) |
Nov 02, 2018 | 5.342 | 5.420 | 5.225 | 5.274 | 6,915,371 | +0.00(+0.00%) |