Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 5.022 | 5.079 | 4.869 | 5.003 | 75,389 | +0.01(+0.19%) |
Mar 28, 2019 | 5.012 | 5.088 | 4.888 | 4.993 | 25,121 | +0.00(+0.00%) |
Mar 27, 2019 | 4.965 | 5.117 | 4.860 | 4.993 | 62,983 | +0.01(+0.19%) |
Mar 26, 2019 | 4.955 | 5.107 | 4.850 | 4.984 | 88,778 | +0.04(+0.77%) |
Mar 25, 2019 | 4.755 | 5.069 | 4.755 | 4.946 | 67,232 | +0.21(+4.42%) |
Mar 22, 2019 | 5.031 | 5.079 | 4.708 | 4.736 | 102,096 | -0.34(-6.74%) |
Mar 21, 2019 | 5.069 | 5.107 | 5.041 | 5.079 | 42,700 | -0.02(-0.37%) |
Mar 20, 2019 | 5.221 | 5.278 | 5.088 | 5.098 | 38,243 | -0.13(-2.55%) |
Mar 19, 2019 | 5.440 | 5.516 | 5.231 | 5.231 | 132,985 | -0.38(-6.78%) |
Mar 18, 2019 | 5.611 | 5.668 | 5.041 | 5.611 | 97,175 | +0.01(+0.17%) |
Mar 15, 2019 | 5.364 | 5.611 | 5.345 | 5.602 | 257,395 | +0.23(+4.25%) |
Mar 14, 2019 | 5.259 | 5.402 | 5.183 | 5.374 | 30,227 | +0.12(+2.36%) |
Mar 13, 2019 | 5.364 | 5.364 | 5.031 | 5.250 | 67,820 | -0.08(-1.43%) |
Mar 12, 2019 | 5.183 | 5.370 | 5.183 | 5.326 | 50,306 | +0.14(+2.75%) |
Mar 11, 2019 | 4.917 | 5.193 | 4.907 | 5.183 | 31,005 | +0.28(+5.62%) |
Mar 08, 2019 | 4.869 | 4.927 | 4.812 | 4.907 | 33,856 | +0.03(+0.58%) |
Mar 07, 2019 | 4.907 | 5.041 | 4.879 | 4.879 | 29,489 | -0.07(-1.35%) |
Mar 06, 2019 | 5.136 | 5.136 | 4.936 | 4.946 | 27,815 | -0.15(-2.99%) |
Mar 05, 2019 | 4.993 | 5.126 | 4.898 | 5.098 | 31,671 | +0.09(+1.71%) |
Mar 04, 2019 | 5.164 | 5.250 | 4.993 | 5.012 | 27,034 | -0.11(-2.23%) |
Mar 01, 2019 | 5.060 | 5.155 | 4.993 | 5.126 | 37,326 | +0.02(+0.37%) |
Feb 28, 2019 | 5.136 | 5.288 | 5.088 | 5.107 | 21,706 | -0.03(-0.56%) |
Feb 27, 2019 | 5.316 | 5.423 | 5.136 | 5.136 | 25,409 | -0.20(-3.74%) |
Feb 26, 2019 | 5.288 | 5.412 | 5.240 | 5.335 | 19,512 | +0.07(+1.26%) |
Feb 25, 2019 | 5.316 | 5.345 | 5.231 | 5.269 | 46,787 | -0.03(-0.54%) |
Feb 22, 2019 | 5.412 | 5.431 | 5.259 | 5.297 | 34,382 | -0.12(-2.19%) |
Feb 21, 2019 | 5.316 | 5.440 | 5.316 | 5.416 | 16,254 | +0.07(+1.33%) |
Feb 20, 2019 | 5.516 | 5.516 | 5.345 | 5.345 | 30,185 | -0.10(-1.92%) |
Feb 19, 2019 | 5.307 | 5.565 | 5.307 | 5.450 | 23,549 | +0.17(+3.24%) |
Feb 15, 2019 | 5.183 | 5.421 | 5.183 | 5.278 | 20,923 | +0.16(+3.16%) |
Feb 14, 2019 | 5.307 | 5.431 | 5.117 | 5.117 | 43,265 | -0.24(-4.44%) |
Feb 13, 2019 | 5.231 | 5.364 | 5.231 | 5.354 | 15,780 | +0.14(+2.74%) |
Feb 12, 2019 | 5.221 | 5.302 | 5.183 | 5.212 | 27,785 | +0.00(+0.00%) |
Feb 11, 2019 | 5.288 | 5.354 | 5.183 | 5.212 | 25,173 | -0.08(-1.44%) |
Feb 08, 2019 | 5.231 | 5.364 | 5.164 | 5.288 | 21,765 | +0.05(+0.91%) |
Feb 07, 2019 | 5.354 | 5.402 | 5.183 | 5.240 | 32,187 | -0.11(-2.13%) |
Feb 06, 2019 | 5.402 | 5.416 | 5.288 | 5.354 | 22,473 | -0.09(-1.57%) |
Feb 05, 2019 | 5.469 | 5.516 | 5.364 | 5.440 | 22,326 | -0.09(-1.55%) |
Feb 04, 2019 | 5.421 | 5.554 | 5.421 | 5.526 | 24,645 | +0.10(+1.93%) |
Feb 01, 2019 | 5.431 | 5.431 | 5.250 | 5.421 | 20,398 | +0.03(+0.62%) |
Jan 31, 2019 | 5.383 | 5.585 | 5.183 | 5.388 | 46,548 | -0.00(-0.09%) |
Jan 30, 2019 | 5.326 | 5.440 | 5.326 | 5.393 | 40,260 | +0.12(+2.35%) |
Jan 29, 2019 | 5.137 | 5.335 | 5.137 | 5.269 | 13,636 | +0.22(+4.30%) |
Jan 28, 2019 | 5.118 | 5.193 | 5.042 | 5.052 | 35,638 | -0.08(-1.65%) |
Jan 25, 2019 | 5.127 | 5.269 | 5.108 | 5.137 | 26,582 | +0.07(+1.30%) |
Jan 24, 2019 | 5.005 | 5.137 | 4.976 | 5.071 | 12,456 | +0.08(+1.51%) |
Jan 23, 2019 | 5.127 | 5.283 | 4.938 | 4.995 | 39,528 | +0.08(+1.73%) |
Jan 22, 2019 | 4.816 | 5.250 | 4.816 | 4.910 | 49,090 | +0.05(+0.97%) |
Jan 18, 2019 | 4.872 | 5.009 | 4.806 | 4.863 | 40,455 | -0.06(-1.15%) |
Jan 17, 2019 | 4.901 | 5.005 | 4.891 | 4.920 | 17,676 | -0.01(-0.19%) |
Jan 16, 2019 | 4.929 | 5.023 | 4.910 | 4.929 | 26,741 | +0.01(+0.19%) |
Jan 15, 2019 | 4.835 | 4.929 | 4.825 | 4.920 | 15,512 | +0.12(+2.56%) |
Jan 14, 2019 | 4.844 | 5.005 | 4.778 | 4.797 | 44,887 | -0.08(-1.74%) |
Jan 11, 2019 | 4.910 | 5.052 | 4.835 | 4.882 | 57,188 | -0.10(-2.08%) |
Jan 10, 2019 | 5.335 | 5.335 | 4.957 | 4.986 | 26,130 | -0.11(-2.22%) |
Jan 09, 2019 | 5.052 | 5.099 | 4.988 | 5.099 | 37,763 | +0.08(+1.50%) |
Jan 08, 2019 | 5.014 | 5.288 | 4.948 | 5.023 | 43,339 | +0.08(+1.53%) |
Jan 07, 2019 | 4.967 | 5.005 | 4.825 | 4.948 | 53,227 | -0.03(-0.57%) |
Jan 04, 2019 | 4.844 | 5.061 | 4.844 | 4.976 | 24,040 | +0.20(+4.15%) |
Jan 03, 2019 | 4.967 | 4.970 | 4.750 | 4.778 | 40,386 | -0.19(-3.80%) |