Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 4.810 | 5.190 | 4.670 | 5.110 | 501,400 | +0.30(+6.24%) |
Mar 28, 2019 | 4.650 | 4.830 | 4.600 | 4.810 | 161,250 | +0.16(+3.44%) |
Mar 27, 2019 | 4.650 | 4.670 | 4.410 | 4.650 | 245,522 | +0.02(+0.43%) |
Mar 26, 2019 | 4.730 | 4.820 | 4.520 | 4.630 | 250,057 | -0.10(-2.11%) |
Mar 25, 2019 | 4.670 | 4.760 | 4.510 | 4.730 | 328,863 | +0.17(+3.73%) |
Mar 22, 2019 | 4.900 | 5.165 | 4.560 | 4.560 | 1,494,300 | -0.32(-6.56%) |
Mar 21, 2019 | 4.930 | 5.030 | 4.760 | 4.880 | 311,414 | -0.10(-2.01%) |
Mar 20, 2019 | 4.960 | 5.110 | 4.870 | 4.980 | 198,397 | -0.02(-0.40%) |
Mar 19, 2019 | 5.080 | 5.180 | 4.910 | 5.000 | 389,759 | -0.04(-0.79%) |
Mar 18, 2019 | 4.710 | 5.200 | 4.710 | 5.040 | 423,655 | +0.34(+7.23%) |
Mar 15, 2019 | 4.680 | 4.750 | 4.550 | 4.700 | 197,000 | +0.02(+0.43%) |
Mar 14, 2019 | 4.390 | 4.720 | 4.240 | 4.680 | 301,624 | +0.25(+5.64%) |
Mar 13, 2019 | 4.480 | 4.520 | 4.142 | 4.430 | 639,800 | -0.02(-0.45%) |
Mar 12, 2019 | 4.880 | 4.880 | 4.420 | 4.450 | 308,595 | -0.12(-2.63%) |
Mar 11, 2019 | 4.730 | 4.780 | 4.560 | 4.570 | 224,871 | -0.16(-3.38%) |
Mar 08, 2019 | 4.860 | 4.930 | 4.680 | 4.730 | 230,300 | -0.20(-4.06%) |
Mar 07, 2019 | 4.850 | 5.040 | 4.670 | 4.930 | 290,693 | -0.03(-0.60%) |
Mar 06, 2019 | 4.750 | 4.960 | 4.270 | 4.960 | 814,803 | -0.01(-0.20%) |
Mar 05, 2019 | 5.220 | 5.240 | 4.850 | 4.970 | 654,939 | -0.28(-5.33%) |
Mar 04, 2019 | 5.300 | 5.420 | 5.000 | 5.250 | 380,312 | -0.06(-1.13%) |
Mar 01, 2019 | 5.220 | 5.400 | 5.110 | 5.310 | 238,400 | +0.10(+1.92%) |
Feb 28, 2019 | 5.170 | 5.320 | 5.020 | 5.210 | 209,662 | +0.02(+0.39%) |
Feb 27, 2019 | 5.400 | 5.500 | 5.140 | 5.190 | 313,321 | -0.24(-4.42%) |
Feb 26, 2019 | 5.580 | 5.649 | 5.210 | 5.430 | 417,130 | -0.19(-3.38%) |
Feb 25, 2019 | 5.650 | 5.960 | 5.550 | 5.620 | 433,069 | -0.01(-0.18%) |
Feb 22, 2019 | 6.030 | 6.030 | 5.400 | 5.630 | 594,100 | -0.39(-6.48%) |
Feb 21, 2019 | 6.000 | 6.060 | 5.510 | 6.020 | 775,748 | +0.05(+0.84%) |
Feb 20, 2019 | 5.210 | 6.000 | 5.210 | 5.970 | 1,195,626 | +0.77(+14.81%) |
Feb 19, 2019 | 5.250 | 5.330 | 5.029 | 5.200 | 372,149 | +0.08(+1.56%) |
Feb 15, 2019 | 5.000 | 5.120 | 4.830 | 5.120 | 613,500 | +0.15(+3.02%) |
Feb 14, 2019 | 4.650 | 5.000 | 4.550 | 4.970 | 524,146 | +0.36(+7.81%) |
Feb 13, 2019 | 4.780 | 4.830 | 4.460 | 4.610 | 370,316 | +0.15(+3.36%) |
Feb 12, 2019 | 4.190 | 4.480 | 4.150 | 4.460 | 193,420 | +0.32(+7.73%) |
Feb 11, 2019 | 4.300 | 4.300 | 4.050 | 4.140 | 409,794 | -0.16(-3.72%) |
Feb 08, 2019 | 4.460 | 4.540 | 4.150 | 4.300 | 320,600 | -0.21(-4.66%) |
Feb 07, 2019 | 4.680 | 4.680 | 4.380 | 4.510 | 279,430 | -0.22(-4.65%) |
Feb 06, 2019 | 4.710 | 4.790 | 4.610 | 4.730 | 174,786 | -0.03(-0.63%) |
Feb 05, 2019 | 4.750 | 4.830 | 4.580 | 4.760 | 166,619 | -0.01(-0.21%) |
Feb 04, 2019 | 4.880 | 4.900 | 4.770 | 4.770 | 150,836 | -0.05(-1.04%) |
Feb 01, 2019 | 4.880 | 4.940 | 4.800 | 4.820 | 196,800 | -0.02(-0.41%) |
Jan 31, 2019 | 4.980 | 5.040 | 4.830 | 4.840 | 428,638 | -0.08(-1.63%) |
Jan 30, 2019 | 5.000 | 5.000 | 4.820 | 4.920 | 142,007 | -0.07(-1.40%) |
Jan 29, 2019 | 4.770 | 5.020 | 4.750 | 4.990 | 425,507 | +0.20(+4.18%) |
Jan 28, 2019 | 4.810 | 4.860 | 4.700 | 4.790 | 182,159 | -0.05(-1.03%) |
Jan 25, 2019 | 4.700 | 4.890 | 4.530 | 4.840 | 378,800 | +0.29(+6.37%) |
Jan 24, 2019 | 4.570 | 4.720 | 4.500 | 4.550 | 121,443 | -0.02(-0.44%) |
Jan 23, 2019 | 4.660 | 4.840 | 4.500 | 4.570 | 170,567 | -0.06(-1.30%) |
Jan 22, 2019 | 4.800 | 4.800 | 4.580 | 4.630 | 133,827 | -0.12(-2.53%) |
Jan 18, 2019 | 4.800 | 4.800 | 4.500 | 4.750 | 158,600 | +0.01(+0.21%) |
Jan 17, 2019 | 4.720 | 4.950 | 4.650 | 4.740 | 234,339 | +0.02(+0.42%) |
Jan 16, 2019 | 4.650 | 4.960 | 4.630 | 4.720 | 222,833 | +0.14(+3.06%) |
Jan 15, 2019 | 4.510 | 4.650 | 4.470 | 4.580 | 198,694 | +0.11(+2.46%) |
Jan 14, 2019 | 4.460 | 4.730 | 4.460 | 4.470 | 170,155 | -0.06(-1.32%) |
Jan 11, 2019 | 4.460 | 4.610 | 4.400 | 4.530 | 91,800 | +0.03(+0.67%) |
Jan 10, 2019 | 4.530 | 4.550 | 4.340 | 4.500 | 224,131 | -0.08(-1.75%) |
Jan 09, 2019 | 4.710 | 4.720 | 4.460 | 4.580 | 191,368 | -0.10(-2.14%) |
Jan 08, 2019 | 4.660 | 4.780 | 4.500 | 4.680 | 265,775 | +0.09(+1.96%) |
Jan 07, 2019 | 4.100 | 4.620 | 4.024 | 4.590 | 419,566 | +0.54(+13.33%) |
Jan 04, 2019 | 3.920 | 4.270 | 3.810 | 4.050 | 282,100 | +0.18(+4.65%) |
Jan 03, 2019 | 3.900 | 3.972 | 3.670 | 3.870 | 175,891 | +0.01(+0.26%) |