Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 5.750 | 5.823 | 5.735 | 5.792 | 534,509 | +0.03(+0.54%) |
Feb 27, 2019 | 5.766 | 5.795 | 5.714 | 5.761 | 1,314,742 | -0.05(-0.81%) |
Feb 26, 2019 | 5.724 | 5.823 | 5.724 | 5.808 | 540,004 | +0.08(+1.37%) |
Feb 25, 2019 | 5.808 | 5.808 | 5.703 | 5.729 | 278,905 | -0.05(-0.81%) |
Feb 22, 2019 | 5.745 | 5.803 | 5.714 | 5.776 | 464,312 | +0.03(+0.55%) |
Feb 21, 2019 | 5.667 | 5.755 | 5.661 | 5.745 | 581,053 | +0.07(+1.20%) |
Feb 20, 2019 | 5.719 | 5.719 | 5.667 | 5.677 | 482,718 | -0.03(-0.55%) |
Feb 19, 2019 | 5.614 | 5.714 | 5.604 | 5.708 | 478,774 | +0.09(+1.67%) |
Feb 15, 2019 | 5.656 | 5.661 | 5.588 | 5.614 | 436,741 | -0.03(-0.46%) |
Feb 14, 2019 | 5.641 | 5.661 | 5.562 | 5.641 | 602,837 | -0.01(-0.09%) |
Feb 13, 2019 | 5.708 | 5.708 | 5.630 | 5.646 | 584,218 | -0.06(-1.01%) |
Feb 12, 2019 | 5.750 | 5.750 | 5.677 | 5.703 | 343,744 | -0.01(-0.09%) |
Feb 11, 2019 | 5.792 | 5.792 | 5.703 | 5.708 | 317,427 | -0.08(-1.35%) |
Feb 08, 2019 | 5.787 | 5.813 | 5.761 | 5.787 | 356,132 | -0.04(-0.63%) |
Feb 07, 2019 | 5.776 | 5.834 | 5.761 | 5.823 | 377,531 | +0.03(+0.45%) |
Feb 06, 2019 | 5.818 | 5.839 | 5.782 | 5.797 | 287,433 | -0.03(-0.45%) |
Feb 05, 2019 | 5.782 | 5.839 | 5.782 | 5.823 | 351,236 | +0.05(+0.81%) |
Feb 04, 2019 | 5.792 | 5.813 | 5.757 | 5.776 | 681,557 | +0.00(+0.00%) |
Feb 01, 2019 | 5.766 | 5.818 | 5.755 | 5.776 | 414,913 | +0.01(+0.18%) |
Jan 31, 2019 | 5.745 | 5.797 | 5.708 | 5.766 | 395,655 | +0.04(+0.64%) |
Jan 30, 2019 | 5.688 | 5.745 | 5.656 | 5.729 | 303,970 | +0.06(+1.01%) |
Jan 29, 2019 | 5.646 | 5.688 | 5.646 | 5.672 | 291,676 | +0.02(+0.37%) |
Jan 28, 2019 | 5.682 | 5.714 | 5.641 | 5.651 | 425,743 | -0.06(-1.01%) |
Jan 25, 2019 | 5.693 | 5.735 | 5.656 | 5.708 | 558,324 | +0.06(+1.02%) |
Jan 24, 2019 | 5.567 | 5.661 | 5.567 | 5.651 | 659,364 | +0.09(+1.69%) |
Jan 23, 2019 | 5.562 | 5.588 | 5.518 | 5.557 | 311,229 | +0.01(+0.09%) |
Jan 22, 2019 | 5.536 | 5.583 | 5.526 | 5.552 | 413,615 | -0.02(-0.28%) |
Jan 18, 2019 | 5.547 | 5.578 | 5.520 | 5.567 | 322,051 | +0.04(+0.76%) |
Jan 17, 2019 | 5.484 | 5.578 | 5.484 | 5.526 | 351,763 | +0.02(+0.28%) |
Jan 16, 2019 | 5.531 | 5.541 | 5.468 | 5.510 | 526,691 | -0.02(-0.38%) |
Jan 15, 2019 | 5.411 | 5.536 | 5.411 | 5.531 | 656,323 | +0.14(+2.62%) |
Jan 14, 2019 | 5.442 | 5.458 | 5.359 | 5.390 | 571,351 | -0.06(-1.15%) |
Jan 11, 2019 | 5.468 | 5.500 | 5.434 | 5.453 | 481,545 | -0.01(-0.19%) |
Jan 10, 2019 | 5.453 | 5.479 | 5.416 | 5.463 | 699,592 | +0.02(+0.38%) |
Jan 09, 2019 | 5.432 | 5.453 | 5.390 | 5.442 | 630,655 | +0.02(+0.39%) |
Jan 08, 2019 | 5.379 | 5.426 | 5.364 | 5.421 | 790,383 | +0.06(+1.17%) |
Jan 07, 2019 | 5.322 | 5.364 | 5.291 | 5.359 | 483,233 | +0.08(+1.58%) |
Jan 04, 2019 | 5.275 | 5.332 | 5.223 | 5.275 | 789,044 | +0.03(+0.60%) |
Jan 03, 2019 | 5.218 | 5.270 | 5.171 | 5.244 | 769,057 | +0.04(+0.80%) |
Jan 02, 2019 | 5.228 | 5.238 | 5.171 | 5.202 | 515,391 | -0.05(-0.90%) |
Dec 31, 2018 | 5.212 | 5.275 | 5.207 | 5.249 | 548,176 | +0.07(+1.41%) |
Dec 28, 2018 | 5.171 | 5.212 | 5.155 | 5.176 | 866,015 | +0.08(+1.60%) |
Dec 27, 2018 | 5.028 | 5.099 | 4.942 | 5.094 | 831,805 | +0.06(+1.21%) |
Dec 26, 2018 | 4.993 | 5.038 | 4.902 | 5.033 | 438,219 | +0.05(+1.02%) |
Dec 24, 2018 | 5.089 | 5.115 | 4.947 | 4.983 | 473,080 | -0.14(-2.67%) |
Dec 21, 2018 | 5.231 | 5.241 | 5.120 | 5.120 | 1,406,222 | -0.10(-1.85%) |
Dec 20, 2018 | 5.256 | 5.282 | 5.201 | 5.216 | 447,169 | -0.03(-0.48%) |
Dec 19, 2018 | 5.373 | 5.373 | 5.236 | 5.241 | 836,658 | -0.10(-1.90%) |
Dec 18, 2018 | 5.338 | 5.353 | 5.282 | 5.343 | 931,026 | +0.03(+0.57%) |
Dec 17, 2018 | 5.373 | 5.414 | 5.292 | 5.312 | 715,871 | -0.06(-1.04%) |
Dec 14, 2018 | 5.348 | 5.464 | 5.332 | 5.368 | 885,793 | -0.13(-2.40%) |
Dec 13, 2018 | 5.378 | 5.510 | 5.373 | 5.500 | 429,436 | +0.12(+2.26%) |
Dec 12, 2018 | 5.520 | 5.556 | 5.338 | 5.378 | 673,635 | -0.12(-2.12%) |
Dec 11, 2018 | 5.449 | 5.556 | 5.431 | 5.495 | 533,948 | +0.05(+0.93%) |
Dec 10, 2018 | 5.505 | 5.505 | 5.381 | 5.444 | 368,851 | -0.06(-1.11%) |
Dec 07, 2018 | 5.424 | 5.515 | 5.424 | 5.505 | 452,169 | +0.09(+1.59%) |
Dec 06, 2018 | 5.358 | 5.424 | 5.317 | 5.419 | 905,160 | +0.05(+0.94%) |
Dec 04, 2018 | 5.449 | 5.500 | 5.348 | 5.368 | 546,666 | -0.06(-1.03%) |