Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 4.724 | 4.743 | 4.546 | 4.692 | 862,465 | -0.04(-0.81%) |
Feb 27, 2019 | 4.895 | 4.902 | 4.730 | 4.730 | 1,238,690 | -0.12(-2.49%) |
Feb 26, 2019 | 4.959 | 4.984 | 4.800 | 4.851 | 493,960 | -0.11(-2.18%) |
Feb 25, 2019 | 4.997 | 5.048 | 4.914 | 4.959 | 938,111 | -0.01(-0.13%) |
Feb 22, 2019 | 4.978 | 5.111 | 4.952 | 4.965 | 579,128 | -0.03(-0.51%) |
Feb 21, 2019 | 5.086 | 5.111 | 4.971 | 4.990 | 366,963 | -0.09(-1.75%) |
Feb 20, 2019 | 5.079 | 5.156 | 5.035 | 5.079 | 608,707 | -0.03(-0.50%) |
Feb 19, 2019 | 5.111 | 5.168 | 4.971 | 5.105 | 1,002,531 | -0.10(-1.95%) |
Feb 15, 2019 | 4.933 | 5.257 | 4.921 | 5.206 | 841,681 | +0.06(+1.11%) |
Feb 14, 2019 | 5.086 | 5.181 | 5.016 | 5.149 | 535,521 | +0.08(+1.50%) |
Feb 13, 2019 | 5.238 | 5.333 | 5.048 | 5.073 | 966,728 | -0.13(-2.44%) |
Feb 12, 2019 | 5.175 | 5.384 | 5.022 | 5.200 | 1,653,256 | +0.13(+2.50%) |
Feb 11, 2019 | 4.952 | 5.086 | 4.927 | 5.073 | 849,931 | +0.13(+2.57%) |
Feb 08, 2019 | 4.940 | 5.003 | 4.825 | 4.946 | 525,893 | -0.03(-0.64%) |
Feb 07, 2019 | 4.921 | 5.143 | 4.825 | 4.978 | 978,801 | -0.11(-2.24%) |
Feb 06, 2019 | 4.965 | 5.206 | 4.927 | 5.092 | 995,901 | +0.05(+1.01%) |
Feb 05, 2019 | 4.876 | 5.156 | 4.813 | 5.041 | 836,603 | +0.17(+3.39%) |
Feb 04, 2019 | 5.022 | 5.022 | 4.679 | 4.876 | 551,332 | -0.15(-3.03%) |
Feb 01, 2019 | 4.781 | 5.057 | 4.711 | 5.029 | 1,093,524 | +0.32(+6.88%) |
Jan 31, 2019 | 4.857 | 4.908 | 4.603 | 4.705 | 1,005,354 | -0.11(-2.37%) |
Jan 30, 2019 | 4.660 | 4.883 | 4.381 | 4.819 | 2,797,661 | -0.01(-0.26%) |
Jan 29, 2019 | 5.073 | 5.079 | 4.794 | 4.832 | 1,708,975 | -0.25(-4.88%) |
Jan 28, 2019 | 5.333 | 5.333 | 4.997 | 5.079 | 1,914,030 | -0.49(-8.78%) |
Jan 25, 2019 | 5.810 | 5.841 | 5.505 | 5.568 | 1,496,252 | -0.20(-3.52%) |
Jan 24, 2019 | 5.689 | 5.835 | 5.594 | 5.771 | 421,590 | +0.08(+1.34%) |
Jan 23, 2019 | 5.797 | 5.810 | 5.537 | 5.695 | 969,365 | -0.11(-1.86%) |
Jan 22, 2019 | 6.413 | 6.413 | 5.670 | 5.803 | 1,585,840 | -0.83(-12.45%) |
Jan 18, 2019 | 6.235 | 6.711 | 6.235 | 6.629 | 1,658,792 | +0.49(+7.96%) |
Jan 17, 2019 | 5.930 | 6.235 | 5.924 | 6.140 | 303,474 | +0.17(+2.87%) |
Jan 16, 2019 | 5.841 | 6.041 | 5.673 | 5.968 | 836,923 | +0.09(+1.51%) |
Jan 15, 2019 | 6.127 | 6.127 | 5.803 | 5.879 | 864,723 | -0.25(-4.14%) |
Jan 14, 2019 | 6.178 | 6.216 | 6.000 | 6.133 | 573,091 | -0.16(-2.52%) |
Jan 11, 2019 | 6.330 | 6.330 | 6.146 | 6.292 | 588,893 | -0.12(-1.88%) |
Jan 10, 2019 | 6.552 | 6.552 | 6.299 | 6.413 | 1,024,733 | -0.24(-3.63%) |
Jan 09, 2019 | 6.698 | 6.756 | 6.476 | 6.654 | 750,479 | -0.04(-0.57%) |
Jan 08, 2019 | 6.705 | 6.775 | 6.565 | 6.692 | 709,809 | +0.08(+1.25%) |
Jan 07, 2019 | 6.470 | 6.705 | 6.438 | 6.610 | 714,766 | +0.17(+2.66%) |
Jan 04, 2019 | 6.152 | 6.483 | 6.063 | 6.438 | 919,171 | +0.50(+8.45%) |
Jan 03, 2019 | 6.000 | 6.102 | 5.892 | 5.936 | 333,109 | -0.06(-1.06%) |
Jan 02, 2019 | 5.714 | 6.032 | 5.575 | 6.000 | 626,364 | +0.20(+3.39%) |
Dec 31, 2018 | 5.670 | 5.892 | 5.429 | 5.803 | 764,191 | +0.18(+3.16%) |
Dec 28, 2018 | 5.613 | 5.816 | 5.524 | 5.625 | 687,803 | +0.02(+0.34%) |
Dec 27, 2018 | 5.581 | 5.613 | 5.314 | 5.606 | 560,014 | -0.08(-1.34%) |
Dec 26, 2018 | 5.321 | 5.702 | 5.206 | 5.683 | 435,893 | +0.41(+7.83%) |
Dec 24, 2018 | 5.200 | 5.365 | 5.136 | 5.270 | 331,223 | +0.03(+0.61%) |
Dec 21, 2018 | 5.517 | 5.565 | 5.200 | 5.238 | 1,236,849 | -0.17(-3.17%) |
Dec 20, 2018 | 5.663 | 5.841 | 5.396 | 5.410 | 863,273 | -0.29(-5.02%) |
Dec 19, 2018 | 5.816 | 6.006 | 5.651 | 5.695 | 603,619 | -0.12(-2.07%) |
Dec 18, 2018 | 5.956 | 5.994 | 5.651 | 5.816 | 1,472,652 | -0.05(-0.87%) |
Dec 17, 2018 | 6.216 | 6.216 | 5.797 | 5.867 | 1,216,188 | -0.36(-5.71%) |
Dec 14, 2018 | 6.165 | 6.352 | 6.070 | 6.222 | 1,050,684 | +0.04(+0.72%) |
Dec 13, 2018 | 6.108 | 6.235 | 6.108 | 6.178 | 863,317 | +0.07(+1.14%) |
Dec 12, 2018 | 6.089 | 6.260 | 6.083 | 6.108 | 416,629 | +0.04(+0.63%) |
Dec 11, 2018 | 6.089 | 6.241 | 5.829 | 6.070 | 468,667 | +0.06(+1.06%) |
Dec 10, 2018 | 5.949 | 6.114 | 5.765 | 6.006 | 1,229,614 | -0.01(-0.11%) |
Dec 07, 2018 | 5.924 | 6.146 | 5.908 | 6.013 | 866,566 | +0.08(+1.28%) |
Dec 06, 2018 | 5.949 | 6.013 | 5.702 | 5.936 | 1,581,945 | -0.13(-2.09%) |
Dec 04, 2018 | 6.381 | 6.381 | 6.035 | 6.063 | 1,102,186 | -0.32(-5.07%) |