Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 5.370 | 5.430 | 5.010 | 5.100 | 534,428 | -0.33(-6.08%) |
Feb 27, 2019 | 5.210 | 5.450 | 5.170 | 5.430 | 214,149 | +0.15(+2.84%) |
Feb 26, 2019 | 5.310 | 5.490 | 5.230 | 5.280 | 278,512 | -0.09(-1.68%) |
Feb 25, 2019 | 5.260 | 5.410 | 5.170 | 5.370 | 456,233 | +0.12(+2.29%) |
Feb 22, 2019 | 5.220 | 5.270 | 5.180 | 5.250 | 217,400 | +0.04(+0.77%) |
Feb 21, 2019 | 5.230 | 5.310 | 5.170 | 5.210 | 212,131 | -0.03(-0.57%) |
Feb 20, 2019 | 5.330 | 5.410 | 5.220 | 5.240 | 288,329 | -0.12(-2.24%) |
Feb 19, 2019 | 5.200 | 5.390 | 5.120 | 5.360 | 277,776 | +0.23(+4.48%) |
Feb 15, 2019 | 5.290 | 5.290 | 5.100 | 5.130 | 260,700 | -0.15(-2.84%) |
Feb 14, 2019 | 5.090 | 5.366 | 5.090 | 5.280 | 384,855 | +0.14(+2.72%) |
Feb 13, 2019 | 5.150 | 5.190 | 5.100 | 5.140 | 195,620 | -0.01(-0.19%) |
Feb 12, 2019 | 5.150 | 5.200 | 5.083 | 5.150 | 302,376 | +0.00(+0.00%) |
Feb 11, 2019 | 5.070 | 5.160 | 5.010 | 5.150 | 342,736 | +0.10(+1.98%) |
Feb 08, 2019 | 5.000 | 5.090 | 4.830 | 5.050 | 669,300 | -0.01(-0.20%) |
Feb 07, 2019 | 5.200 | 5.220 | 5.010 | 5.060 | 318,126 | -0.14(-2.69%) |
Feb 06, 2019 | 5.080 | 5.220 | 4.980 | 5.200 | 766,055 | +0.15(+2.97%) |
Feb 05, 2019 | 5.180 | 5.200 | 4.990 | 5.050 | 548,292 | -0.07(-1.37%) |
Feb 04, 2019 | 5.080 | 5.140 | 5.020 | 5.120 | 582,636 | +0.07(+1.39%) |
Feb 01, 2019 | 4.980 | 5.140 | 4.980 | 5.050 | 440,000 | +0.02(+0.40%) |
Jan 31, 2019 | 5.100 | 5.140 | 4.980 | 5.030 | 595,014 | -0.08(-1.57%) |
Jan 30, 2019 | 5.160 | 5.230 | 5.080 | 5.110 | 354,816 | -0.07(-1.35%) |
Jan 29, 2019 | 5.400 | 5.450 | 5.150 | 5.180 | 657,024 | -0.21(-3.90%) |
Jan 28, 2019 | 5.530 | 5.540 | 5.330 | 5.390 | 404,061 | -0.19(-3.41%) |
Jan 25, 2019 | 5.640 | 5.730 | 5.550 | 5.580 | 376,500 | -0.04(-0.71%) |
Jan 24, 2019 | 5.670 | 5.680 | 5.460 | 5.620 | 431,105 | +0.06(+1.08%) |
Jan 23, 2019 | 5.640 | 5.720 | 5.530 | 5.560 | 350,168 | -0.07(-1.24%) |
Jan 22, 2019 | 5.830 | 5.872 | 5.610 | 5.630 | 600,568 | -0.30(-5.06%) |
Jan 18, 2019 | 5.930 | 6.000 | 5.860 | 5.930 | 313,800 | -0.01(-0.17%) |
Jan 17, 2019 | 5.910 | 5.950 | 5.820 | 5.940 | 116,283 | +0.07(+1.19%) |
Jan 16, 2019 | 5.900 | 6.040 | 5.750 | 5.870 | 402,347 | -0.03(-0.51%) |
Jan 15, 2019 | 6.050 | 6.080 | 5.810 | 5.900 | 393,612 | -0.13(-2.16%) |
Jan 14, 2019 | 6.330 | 6.330 | 5.960 | 6.030 | 354,587 | -0.18(-2.90%) |
Jan 11, 2019 | 5.950 | 6.350 | 5.920 | 6.210 | 400,100 | +0.18(+2.99%) |
Jan 10, 2019 | 6.100 | 6.330 | 5.930 | 6.030 | 558,171 | -0.03(-0.50%) |
Jan 09, 2019 | 6.370 | 6.620 | 6.010 | 6.060 | 855,565 | -0.28(-4.42%) |
Jan 08, 2019 | 7.140 | 7.220 | 6.300 | 6.340 | 1,238,818 | -0.41(-6.07%) |
Jan 07, 2019 | 6.200 | 6.840 | 6.120 | 6.750 | 1,363,531 | +0.61(+9.93%) |
Jan 04, 2019 | 5.880 | 6.180 | 5.830 | 6.140 | 821,900 | +0.33(+5.68%) |
Jan 03, 2019 | 5.950 | 5.950 | 5.740 | 5.810 | 165,285 | -0.07(-1.19%) |
Jan 02, 2019 | 5.520 | 5.900 | 5.500 | 5.880 | 371,769 | +0.23(+4.07%) |
Dec 31, 2018 | 5.570 | 5.670 | 5.550 | 5.650 | 251,400 | +0.15(+2.73%) |
Dec 28, 2018 | 5.470 | 5.600 | 5.440 | 5.500 | 218,400 | +0.08(+1.48%) |
Dec 27, 2018 | 5.420 | 5.490 | 5.290 | 5.420 | 275,233 | -0.09(-1.63%) |
Dec 26, 2018 | 5.220 | 5.560 | 5.220 | 5.510 | 363,291 | +0.24(+4.55%) |
Dec 24, 2018 | 5.310 | 5.410 | 5.210 | 5.270 | 211,900 | -0.06(-1.13%) |
Dec 21, 2018 | 5.590 | 5.860 | 5.300 | 5.330 | 551,700 | -0.31(-5.50%) |
Dec 20, 2018 | 5.520 | 5.699 | 5.435 | 5.640 | 379,427 | +0.06(+1.08%) |
Dec 19, 2018 | 5.590 | 5.820 | 5.530 | 5.580 | 235,939 | -0.01(-0.18%) |
Dec 18, 2018 | 5.920 | 5.920 | 5.567 | 5.590 | 347,572 | -0.24(-4.12%) |
Dec 17, 2018 | 5.960 | 6.150 | 5.800 | 5.830 | 384,840 | -0.20(-3.32%) |
Dec 14, 2018 | 5.830 | 6.150 | 5.700 | 6.030 | 1,195,500 | +0.20(+3.43%) |
Dec 13, 2018 | 5.850 | 5.940 | 5.770 | 5.830 | 498,531 | +0.06(+1.04%) |
Dec 12, 2018 | 5.580 | 5.820 | 5.580 | 5.770 | 893,066 | +0.18(+3.22%) |
Dec 11, 2018 | 5.530 | 5.739 | 5.390 | 5.590 | 851,126 | +0.09(+1.64%) |
Dec 10, 2018 | 5.210 | 5.540 | 5.210 | 5.500 | 617,244 | +0.25(+4.76%) |
Dec 07, 2018 | 5.250 | 5.390 | 5.160 | 5.250 | 496,500 | -0.07(-1.32%) |
Dec 06, 2018 | 5.470 | 5.490 | 5.060 | 5.320 | 1,013,811 | -0.15(-2.74%) |
Dec 04, 2018 | 5.670 | 5.840 | 5.400 | 5.470 | 1,311,300 | -0.26(-4.54%) |