Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 5.391 | 5.468 | 5.352 | 5.415 | 137,750 | +0.02(+0.45%) |
Feb 27, 2019 | 5.434 | 5.530 | 5.367 | 5.391 | 215,180 | -0.08(-1.50%) |
Feb 26, 2019 | 5.415 | 5.535 | 5.362 | 5.473 | 148,311 | +0.02(+0.44%) |
Feb 25, 2019 | 5.545 | 5.591 | 5.345 | 5.449 | 396,688 | -0.09(-1.65%) |
Feb 22, 2019 | 5.463 | 5.579 | 5.425 | 5.540 | 232,690 | +0.07(+1.32%) |
Feb 21, 2019 | 5.463 | 5.582 | 5.391 | 5.468 | 243,232 | -0.04(-0.70%) |
Feb 20, 2019 | 5.386 | 5.506 | 5.314 | 5.506 | 143,296 | +0.13(+2.33%) |
Feb 19, 2019 | 5.295 | 5.492 | 5.295 | 5.381 | 244,406 | +0.04(+0.81%) |
Feb 15, 2019 | 5.295 | 5.434 | 5.295 | 5.338 | 356,723 | +0.07(+1.28%) |
Feb 14, 2019 | 5.227 | 5.357 | 5.179 | 5.271 | 203,045 | +0.04(+0.83%) |
Feb 13, 2019 | 5.150 | 5.295 | 5.126 | 5.227 | 126,660 | +0.08(+1.50%) |
Feb 12, 2019 | 5.256 | 5.256 | 5.078 | 5.150 | 107,179 | -0.04(-0.83%) |
Feb 11, 2019 | 5.165 | 5.295 | 5.126 | 5.194 | 218,112 | +0.01(+0.19%) |
Feb 08, 2019 | 5.203 | 5.242 | 5.107 | 5.184 | 228,951 | -0.05(-0.92%) |
Feb 07, 2019 | 5.237 | 5.295 | 5.218 | 5.232 | 161,314 | -0.03(-0.64%) |
Feb 06, 2019 | 5.198 | 5.343 | 5.198 | 5.266 | 71,078 | +0.01(+0.18%) |
Feb 05, 2019 | 5.242 | 5.405 | 5.222 | 5.256 | 233,719 | +0.01(+0.28%) |
Feb 04, 2019 | 5.314 | 5.415 | 5.150 | 5.242 | 321,894 | -0.03(-0.55%) |
Feb 01, 2019 | 5.299 | 5.367 | 5.237 | 5.271 | 191,554 | +0.00(+0.09%) |
Jan 31, 2019 | 5.295 | 5.400 | 5.179 | 5.266 | 360,265 | -0.02(-0.46%) |
Jan 30, 2019 | 5.102 | 5.328 | 5.068 | 5.290 | 451,696 | +0.23(+4.47%) |
Jan 29, 2019 | 4.905 | 5.092 | 4.857 | 5.064 | 206,216 | +0.19(+3.95%) |
Jan 28, 2019 | 4.972 | 4.972 | 4.813 | 4.871 | 285,353 | -0.15(-2.97%) |
Jan 25, 2019 | 4.914 | 5.054 | 4.876 | 5.020 | 151,664 | +0.11(+2.15%) |
Jan 24, 2019 | 4.626 | 4.962 | 4.549 | 4.914 | 282,891 | +0.32(+6.91%) |
Jan 23, 2019 | 4.885 | 5.044 | 4.563 | 4.597 | 330,425 | -0.30(-6.19%) |
Jan 22, 2019 | 5.001 | 5.150 | 4.847 | 4.900 | 216,745 | -0.13(-2.58%) |
Jan 18, 2019 | 5.155 | 5.198 | 4.885 | 5.030 | 311,847 | -0.15(-2.88%) |
Jan 17, 2019 | 4.934 | 5.189 | 4.891 | 5.179 | 459,838 | +0.26(+5.39%) |
Jan 16, 2019 | 4.808 | 5.030 | 4.755 | 4.914 | 392,512 | +0.14(+2.92%) |
Jan 15, 2019 | 4.510 | 4.934 | 4.390 | 4.775 | 214,636 | +0.28(+6.32%) |
Jan 14, 2019 | 4.765 | 5.030 | 4.284 | 4.491 | 909,224 | -0.27(-5.76%) |
Jan 11, 2019 | 4.284 | 4.808 | 4.106 | 4.765 | 1,016,983 | +0.49(+11.49%) |
Jan 10, 2019 | 4.188 | 4.377 | 3.860 | 4.274 | 1,100,741 | +0.04(+0.91%) |
Jan 09, 2019 | 3.764 | 4.260 | 3.706 | 4.236 | 1,338,421 | +0.53(+14.29%) |
Jan 08, 2019 | 3.466 | 3.788 | 3.466 | 3.706 | 1,157,668 | +0.21(+6.06%) |
Jan 07, 2019 | 3.490 | 3.745 | 3.427 | 3.494 | 610,613 | +0.03(+0.97%) |
Jan 04, 2019 | 3.490 | 3.610 | 3.398 | 3.461 | 430,270 | -0.00(-0.14%) |
Jan 03, 2019 | 3.451 | 3.497 | 3.369 | 3.466 | 312,372 | +0.01(+0.42%) |
Jan 02, 2019 | 3.389 | 3.540 | 3.388 | 3.451 | 295,442 | +0.04(+1.27%) |
Dec 31, 2018 | 3.446 | 3.494 | 3.369 | 3.408 | 270,087 | -0.08(-2.34%) |
Dec 28, 2018 | 3.441 | 3.576 | 3.321 | 3.490 | 458,525 | +0.08(+2.40%) |
Dec 27, 2018 | 3.369 | 3.608 | 3.278 | 3.408 | 329,988 | +0.00(+0.00%) |
Dec 26, 2018 | 3.379 | 3.509 | 3.182 | 3.408 | 702,427 | +0.06(+1.87%) |
Dec 24, 2018 | 3.716 | 3.759 | 3.302 | 3.345 | 452,916 | -0.42(-11.13%) |
Dec 21, 2018 | 3.875 | 3.913 | 3.730 | 3.764 | 511,712 | -0.11(-2.86%) |
Dec 20, 2018 | 4.009 | 4.057 | 3.706 | 3.875 | 407,229 | -0.17(-4.17%) |
Dec 19, 2018 | 4.279 | 4.394 | 3.952 | 4.043 | 222,334 | -0.20(-4.76%) |
Dec 18, 2018 | 4.327 | 4.452 | 3.855 | 4.245 | 641,861 | -0.08(-1.78%) |
Dec 17, 2018 | 4.587 | 4.813 | 4.260 | 4.322 | 244,441 | -0.16(-3.65%) |
Dec 14, 2018 | 4.592 | 4.722 | 4.394 | 4.486 | 216,693 | -0.12(-2.51%) |
Dec 13, 2018 | 4.895 | 4.914 | 4.601 | 4.601 | 359,255 | -0.33(-6.73%) |
Dec 12, 2018 | 5.184 | 5.194 | 4.813 | 4.934 | 157,872 | -0.20(-3.85%) |
Dec 11, 2018 | 4.890 | 5.150 | 4.799 | 5.131 | 334,682 | +0.29(+6.07%) |
Dec 10, 2018 | 4.573 | 4.934 | 4.573 | 4.837 | 319,974 | +0.21(+4.58%) |
Dec 07, 2018 | 4.813 | 4.905 | 4.476 | 4.626 | 325,143 | -0.20(-4.09%) |
Dec 06, 2018 | 4.818 | 4.852 | 4.707 | 4.823 | 423,356 | -0.05(-0.99%) |
Dec 04, 2018 | 5.227 | 5.283 | 4.794 | 4.871 | 314,755 | -0.40(-7.58%) |