Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 4.349 | 4.349 | 4.320 | 4.340 | 2,154 | +0.15(+3.58%) |
Feb 27, 2019 | 4.260 | 4.390 | 4.170 | 4.190 | 16,156 | -0.11(-2.56%) |
Feb 26, 2019 | 4.490 | 4.490 | 4.290 | 4.300 | 4,836 | -0.00(-0.12%) |
Feb 25, 2019 | 4.300 | 4.380 | 4.260 | 4.305 | 15,166 | +0.00(+0.12%) |
Feb 22, 2019 | 4.260 | 4.460 | 4.260 | 4.300 | 21,100 | -0.06(-1.38%) |
Feb 21, 2019 | 4.360 | 4.490 | 4.310 | 4.360 | 11,425 | -0.02(-0.46%) |
Feb 20, 2019 | 4.660 | 4.660 | 4.380 | 4.380 | 13,720 | -0.24(-5.19%) |
Feb 19, 2019 | 4.700 | 4.700 | 4.425 | 4.620 | 28,827 | +0.21(+4.76%) |
Feb 15, 2019 | 4.560 | 4.650 | 4.410 | 4.410 | 16,900 | -0.14(-3.08%) |
Feb 14, 2019 | 4.670 | 4.901 | 4.550 | 4.550 | 35,525 | -0.12(-2.57%) |
Feb 13, 2019 | 5.750 | 5.750 | 4.310 | 4.670 | 209,854 | -1.31(-21.91%) |
Feb 12, 2019 | 6.003 | 6.178 | 5.930 | 5.980 | 3,283 | -0.14(-2.29%) |
Feb 11, 2019 | 6.160 | 6.680 | 5.920 | 6.120 | 19,241 | +0.11(+1.83%) |
Feb 08, 2019 | 5.650 | 6.190 | 5.570 | 6.010 | 21,700 | +0.36(+6.37%) |
Feb 07, 2019 | 5.568 | 5.787 | 5.540 | 5.650 | 18,323 | +0.14(+2.54%) |
Feb 06, 2019 | 5.490 | 5.650 | 5.450 | 5.510 | 15,246 | +0.04(+0.73%) |
Feb 05, 2019 | 5.500 | 5.772 | 5.450 | 5.470 | 26,722 | -0.27(-4.70%) |
Feb 04, 2019 | 5.375 | 5.740 | 5.215 | 5.740 | 18,748 | +0.40(+7.49%) |
Feb 01, 2019 | 5.500 | 5.500 | 5.340 | 5.340 | 5,900 | -0.15(-2.64%) |
Jan 31, 2019 | 5.500 | 5.511 | 5.400 | 5.485 | 10,363 | -0.01(-0.27%) |
Jan 30, 2019 | 5.530 | 5.590 | 5.500 | 5.500 | 8,483 | +0.06(+1.02%) |
Jan 29, 2019 | 5.444 | 5.444 | 5.444 | 5.444 | 143 | -0.06(-1.02%) |
Jan 28, 2019 | 5.424 | 5.570 | 5.424 | 5.500 | 1,416 | +0.00(+0.00%) |
Jan 25, 2019 | 5.820 | 5.820 | 5.500 | 5.500 | 4,100 | -0.09(-1.61%) |
Jan 24, 2019 | 5.610 | 5.640 | 5.538 | 5.590 | 6,555 | -0.11(-1.93%) |
Jan 23, 2019 | 5.700 | 5.700 | 5.700 | 5.700 | 16 | +0.00(+0.00%) |
Jan 22, 2019 | 5.700 | 5.700 | 5.590 | 5.700 | 23,927 | +0.29(+5.36%) |
Jan 18, 2019 | 5.600 | 5.600 | 5.390 | 5.410 | 7,900 | -0.10(-1.81%) |
Jan 17, 2019 | 5.740 | 5.820 | 5.510 | 5.510 | 4,724 | -0.20(-3.50%) |
Jan 16, 2019 | 5.410 | 6.000 | 5.410 | 5.710 | 22,701 | +0.45(+8.56%) |
Jan 15, 2019 | 5.370 | 5.400 | 5.160 | 5.260 | 3,573 | -0.23(-4.13%) |
Jan 14, 2019 | 5.680 | 5.710 | 5.487 | 5.487 | 1,739 | -0.03(-0.61%) |
Jan 11, 2019 | 5.605 | 5.605 | 5.520 | 5.520 | 300 | +0.02(+0.36%) |
Jan 10, 2019 | 5.950 | 5.950 | 5.500 | 5.500 | 2,600 | -0.45(-7.56%) |
Jan 09, 2019 | 5.860 | 5.970 | 5.650 | 5.950 | 12,168 | +0.16(+2.82%) |
Jan 08, 2019 | 5.419 | 5.798 | 5.340 | 5.787 | 7,352 | +0.52(+9.81%) |
Jan 07, 2019 | 4.850 | 5.270 | 4.850 | 5.270 | 18,095 | +0.42(+8.66%) |
Jan 04, 2019 | 5.000 | 5.000 | 4.660 | 4.850 | 25,400 | -0.07(-1.42%) |
Jan 03, 2019 | 4.820 | 5.016 | 4.760 | 4.920 | 6,230 | +0.18(+3.80%) |
Jan 02, 2019 | 4.230 | 4.740 | 4.230 | 4.740 | 6,847 | +0.52(+12.32%) |
Dec 31, 2018 | 4.410 | 4.560 | 4.220 | 4.220 | 105,500 | -0.19(-4.31%) |
Dec 28, 2018 | 4.320 | 4.710 | 4.320 | 4.410 | 58,500 | +0.09(+2.08%) |
Dec 27, 2018 | 4.300 | 4.590 | 4.300 | 4.320 | 35,750 | +0.02(+0.47%) |
Dec 26, 2018 | 4.750 | 4.979 | 4.290 | 4.300 | 48,807 | -0.46(-9.66%) |
Dec 24, 2018 | 4.820 | 5.040 | 4.750 | 4.760 | 31,700 | -0.16(-3.25%) |
Dec 21, 2018 | 4.870 | 4.990 | 4.870 | 4.920 | 11,400 | -0.08(-1.60%) |
Dec 20, 2018 | 5.020 | 5.270 | 4.991 | 5.000 | 21,374 | -0.29(-5.48%) |
Dec 19, 2018 | 5.090 | 5.400 | 4.890 | 5.290 | 28,533 | +0.39(+7.96%) |
Dec 18, 2018 | 5.040 | 5.150 | 4.850 | 4.900 | 11,185 | +0.05(+1.03%) |
Dec 17, 2018 | 5.000 | 5.130 | 4.770 | 4.850 | 9,623 | -0.14(-2.81%) |
Dec 14, 2018 | 4.670 | 5.000 | 4.670 | 4.990 | 25,300 | +0.28(+5.94%) |
Dec 13, 2018 | 5.150 | 5.180 | 4.300 | 4.710 | 71,855 | -0.34(-6.73%) |
Dec 12, 2018 | 5.430 | 5.650 | 5.000 | 5.050 | 18,208 | -0.07(-1.27%) |
Dec 11, 2018 | 5.390 | 5.605 | 5.100 | 5.115 | 22,918 | -0.29(-5.45%) |
Dec 10, 2018 | 5.850 | 5.885 | 5.410 | 5.410 | 15,302 | -0.36(-6.24%) |
Dec 07, 2018 | 5.850 | 5.850 | 5.770 | 5.770 | 10,500 | -0.08(-1.37%) |
Dec 06, 2018 | 5.830 | 5.950 | 5.830 | 5.850 | 6,078 | -0.07(-1.18%) |
Dec 04, 2018 | 5.900 | 5.920 | 5.880 | 5.920 | 3,700 | +0.02(+0.34%) |