Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 5.450 | 5.593 | 5.387 | 5.504 | 226,655 | +0.07(+1.32%) |
Mar 28, 2019 | 5.164 | 5.441 | 5.164 | 5.432 | 166,445 | +0.21(+4.11%) |
Mar 27, 2019 | 5.048 | 5.244 | 4.959 | 5.218 | 112,002 | +0.14(+2.82%) |
Mar 26, 2019 | 4.959 | 5.084 | 4.825 | 5.075 | 176,667 | +0.07(+1.43%) |
Mar 25, 2019 | 4.896 | 5.021 | 4.833 | 5.003 | 133,305 | +0.11(+2.19%) |
Mar 22, 2019 | 5.030 | 5.052 | 4.851 | 4.896 | 164,422 | -0.21(-4.20%) |
Mar 21, 2019 | 5.057 | 5.280 | 5.040 | 5.110 | 95,435 | +0.00(+0.00%) |
Mar 20, 2019 | 4.967 | 5.128 | 4.887 | 5.110 | 89,149 | +0.10(+1.96%) |
Mar 19, 2019 | 5.084 | 5.146 | 5.003 | 5.012 | 61,190 | -0.04(-0.88%) |
Mar 18, 2019 | 5.271 | 5.307 | 5.048 | 5.057 | 71,098 | -0.21(-4.07%) |
Mar 15, 2019 | 5.110 | 5.307 | 5.057 | 5.271 | 229,901 | +0.19(+3.69%) |
Mar 14, 2019 | 5.101 | 5.119 | 4.967 | 5.084 | 91,534 | -0.02(-0.35%) |
Mar 13, 2019 | 5.146 | 5.191 | 5.075 | 5.101 | 134,805 | +0.02(+0.35%) |
Mar 12, 2019 | 5.021 | 5.137 | 5.003 | 5.084 | 106,013 | +0.13(+2.52%) |
Mar 11, 2019 | 4.682 | 4.985 | 4.655 | 4.959 | 133,294 | +0.29(+6.12%) |
Mar 08, 2019 | 4.539 | 4.699 | 4.512 | 4.673 | 121,890 | +0.12(+2.55%) |
Mar 07, 2019 | 4.682 | 4.690 | 4.503 | 4.556 | 122,942 | -0.13(-2.67%) |
Mar 06, 2019 | 4.789 | 4.860 | 4.682 | 4.682 | 136,305 | -0.14(-2.96%) |
Mar 05, 2019 | 5.164 | 5.164 | 4.807 | 4.825 | 75,982 | -0.33(-6.41%) |
Mar 04, 2019 | 5.173 | 5.231 | 5.119 | 5.155 | 77,010 | -0.02(-0.35%) |
Mar 01, 2019 | 5.048 | 5.182 | 4.985 | 5.173 | 82,603 | +0.14(+2.84%) |
Feb 28, 2019 | 4.896 | 5.146 | 4.887 | 5.030 | 167,727 | +0.13(+2.55%) |
Feb 27, 2019 | 4.878 | 4.923 | 4.744 | 4.905 | 286,782 | +0.03(+0.55%) |
Feb 26, 2019 | 4.932 | 5.003 | 4.869 | 4.878 | 138,827 | -0.06(-1.27%) |
Feb 25, 2019 | 4.914 | 4.994 | 4.914 | 4.941 | 108,521 | +0.03(+0.55%) |
Feb 22, 2019 | 4.887 | 4.985 | 4.887 | 4.914 | 114,502 | +0.08(+1.66%) |
Feb 21, 2019 | 4.842 | 4.878 | 4.771 | 4.833 | 98,672 | -0.04(-0.73%) |
Feb 20, 2019 | 4.807 | 4.950 | 4.762 | 4.869 | 92,689 | +0.04(+0.74%) |
Feb 19, 2019 | 4.905 | 5.030 | 4.744 | 4.833 | 651,774 | -0.09(-1.82%) |
Feb 15, 2019 | 4.905 | 5.048 | 4.842 | 4.923 | 101,407 | +0.02(+0.36%) |
Feb 14, 2019 | 4.708 | 4.981 | 4.708 | 4.905 | 84,080 | +0.16(+3.39%) |
Feb 13, 2019 | 4.959 | 5.003 | 4.726 | 4.744 | 180,527 | -0.21(-4.15%) |
Feb 12, 2019 | 5.155 | 5.164 | 4.914 | 4.950 | 122,021 | -0.19(-3.65%) |
Feb 11, 2019 | 4.717 | 5.137 | 4.673 | 5.137 | 166,124 | +0.44(+9.32%) |
Feb 08, 2019 | 5.173 | 5.182 | 4.655 | 4.699 | 252,062 | -0.50(-9.62%) |
Feb 07, 2019 | 5.209 | 5.334 | 5.164 | 5.200 | 134,645 | -0.07(-1.36%) |
Feb 06, 2019 | 5.307 | 5.575 | 5.137 | 5.271 | 175,275 | -0.09(-1.67%) |
Feb 05, 2019 | 5.280 | 5.539 | 5.262 | 5.361 | 188,342 | +0.15(+2.92%) |
Feb 04, 2019 | 5.030 | 5.334 | 4.941 | 5.209 | 183,393 | +0.17(+3.37%) |
Feb 01, 2019 | 5.048 | 5.093 | 4.878 | 5.039 | 186,472 | -0.03(-0.53%) |
Jan 31, 2019 | 5.030 | 5.110 | 4.981 | 5.066 | 131,790 | +0.07(+1.43%) |
Jan 30, 2019 | 4.923 | 5.048 | 4.863 | 4.994 | 80,104 | +0.10(+2.01%) |
Jan 29, 2019 | 5.048 | 5.066 | 4.816 | 4.896 | 127,618 | -0.13(-2.49%) |
Jan 28, 2019 | 5.021 | 5.235 | 4.932 | 5.021 | 170,135 | -0.05(-1.06%) |
Jan 25, 2019 | 5.048 | 5.191 | 5.003 | 5.075 | 73,425 | +0.06(+1.25%) |
Jan 24, 2019 | 4.941 | 5.048 | 4.798 | 5.012 | 169,748 | +0.05(+1.08%) |
Jan 23, 2019 | 4.941 | 5.084 | 4.900 | 4.959 | 237,523 | +0.00(+0.00%) |
Jan 22, 2019 | 4.851 | 5.021 | 4.744 | 4.959 | 284,042 | +0.04(+0.91%) |
Jan 18, 2019 | 4.396 | 5.039 | 4.378 | 4.914 | 308,586 | +0.52(+11.79%) |
Jan 17, 2019 | 4.280 | 4.422 | 4.271 | 4.396 | 138,955 | +0.09(+2.07%) |
Jan 16, 2019 | 4.190 | 4.414 | 4.186 | 4.306 | 149,163 | +0.12(+2.77%) |
Jan 15, 2019 | 4.253 | 4.454 | 4.163 | 4.190 | 120,208 | -0.10(-2.29%) |
Jan 14, 2019 | 4.556 | 4.601 | 4.280 | 4.288 | 144,469 | -0.34(-7.34%) |
Jan 11, 2019 | 4.673 | 4.673 | 4.396 | 4.628 | 181,659 | +0.02(+0.39%) |
Jan 10, 2019 | 4.556 | 4.735 | 4.521 | 4.610 | 116,899 | -0.13(-2.82%) |
Jan 09, 2019 | 4.860 | 4.860 | 4.644 | 4.744 | 127,094 | -0.04(-0.75%) |
Jan 08, 2019 | 4.842 | 4.842 | 4.699 | 4.780 | 162,761 | +0.04(+0.75%) |
Jan 07, 2019 | 4.619 | 4.860 | 4.601 | 4.744 | 221,552 | +0.17(+3.71%) |
Jan 04, 2019 | 4.476 | 4.606 | 4.449 | 4.574 | 162,855 | +0.20(+4.49%) |
Jan 03, 2019 | 4.163 | 4.583 | 4.119 | 4.378 | 195,483 | +0.23(+5.60%) |