Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 5.179 | 5.295 | 5.011 | 5.232 | 228,935 | -0.08(-1.54%) |
Mar 28, 2019 | 5.151 | 5.343 | 5.136 | 5.314 | 192,172 | +0.18(+3.47%) |
Mar 27, 2019 | 5.122 | 5.151 | 5.016 | 5.136 | 163,979 | +0.00(+0.09%) |
Mar 26, 2019 | 5.049 | 5.151 | 4.934 | 5.131 | 195,957 | -0.05(-0.93%) |
Mar 25, 2019 | 5.088 | 5.261 | 5.083 | 5.179 | 212,743 | -0.00(-0.09%) |
Mar 22, 2019 | 5.536 | 5.536 | 5.146 | 5.184 | 342,364 | -0.34(-6.18%) |
Mar 21, 2019 | 5.396 | 5.632 | 5.396 | 5.526 | 274,015 | +0.11(+2.04%) |
Mar 20, 2019 | 5.218 | 5.415 | 5.074 | 5.415 | 282,504 | +0.17(+3.21%) |
Mar 19, 2019 | 5.203 | 5.295 | 5.001 | 5.247 | 304,791 | +0.13(+2.44%) |
Mar 18, 2019 | 5.045 | 5.222 | 4.835 | 5.122 | 351,305 | +0.19(+3.80%) |
Mar 15, 2019 | 4.770 | 4.953 | 4.743 | 4.934 | 388,275 | +0.20(+4.27%) |
Mar 14, 2019 | 4.814 | 4.814 | 4.693 | 4.732 | 191,852 | -0.07(-1.40%) |
Mar 13, 2019 | 4.814 | 4.833 | 4.713 | 4.799 | 174,786 | -0.01(-0.30%) |
Mar 12, 2019 | 4.814 | 4.963 | 4.708 | 4.814 | 185,238 | +0.05(+1.01%) |
Mar 11, 2019 | 4.732 | 4.919 | 4.732 | 4.765 | 153,367 | +0.00(+0.10%) |
Mar 08, 2019 | 4.814 | 4.900 | 4.708 | 4.761 | 180,115 | -0.13(-2.56%) |
Mar 07, 2019 | 5.165 | 5.175 | 4.857 | 4.886 | 253,187 | -0.21(-4.15%) |
Mar 06, 2019 | 5.247 | 5.308 | 5.054 | 5.098 | 176,057 | -0.15(-2.93%) |
Mar 05, 2019 | 5.256 | 5.391 | 5.228 | 5.252 | 148,849 | -0.03(-0.64%) |
Mar 04, 2019 | 5.463 | 5.463 | 5.175 | 5.285 | 263,269 | -0.15(-2.75%) |
Mar 01, 2019 | 5.449 | 5.579 | 5.391 | 5.435 | 197,773 | +0.02(+0.36%) |
Feb 28, 2019 | 5.391 | 5.468 | 5.353 | 5.415 | 137,741 | +0.02(+0.45%) |
Feb 27, 2019 | 5.435 | 5.531 | 5.367 | 5.391 | 215,165 | -0.08(-1.50%) |
Feb 26, 2019 | 5.415 | 5.536 | 5.362 | 5.473 | 148,301 | +0.02(+0.44%) |
Feb 25, 2019 | 5.545 | 5.591 | 5.345 | 5.449 | 396,660 | -0.09(-1.65%) |
Feb 22, 2019 | 5.463 | 5.579 | 5.425 | 5.540 | 232,674 | +0.07(+1.32%) |
Feb 21, 2019 | 5.463 | 5.583 | 5.391 | 5.468 | 243,215 | -0.04(-0.70%) |
Feb 20, 2019 | 5.386 | 5.507 | 5.314 | 5.507 | 143,286 | +0.13(+2.33%) |
Feb 19, 2019 | 5.295 | 5.492 | 5.295 | 5.382 | 244,389 | +0.04(+0.81%) |
Feb 15, 2019 | 5.295 | 5.435 | 5.295 | 5.338 | 356,698 | +0.07(+1.28%) |
Feb 14, 2019 | 5.228 | 5.358 | 5.179 | 5.271 | 203,031 | +0.04(+0.83%) |
Feb 13, 2019 | 5.151 | 5.295 | 5.126 | 5.228 | 126,651 | +0.08(+1.50%) |
Feb 12, 2019 | 5.256 | 5.256 | 5.078 | 5.151 | 107,171 | -0.04(-0.83%) |
Feb 11, 2019 | 5.165 | 5.295 | 5.126 | 5.194 | 218,097 | +0.01(+0.19%) |
Feb 08, 2019 | 5.203 | 5.242 | 5.107 | 5.184 | 228,935 | -0.05(-0.92%) |
Feb 07, 2019 | 5.237 | 5.295 | 5.218 | 5.232 | 161,303 | -0.03(-0.64%) |
Feb 06, 2019 | 5.199 | 5.343 | 5.199 | 5.266 | 71,073 | +0.01(+0.18%) |
Feb 05, 2019 | 5.242 | 5.406 | 5.223 | 5.256 | 233,703 | +0.01(+0.28%) |
Feb 04, 2019 | 5.314 | 5.415 | 5.151 | 5.242 | 321,872 | -0.03(-0.55%) |
Feb 01, 2019 | 5.300 | 5.367 | 5.237 | 5.271 | 191,541 | +0.00(+0.09%) |
Jan 31, 2019 | 5.295 | 5.401 | 5.179 | 5.266 | 360,240 | -0.02(-0.45%) |
Jan 30, 2019 | 5.102 | 5.329 | 5.069 | 5.290 | 451,665 | +0.23(+4.47%) |
Jan 29, 2019 | 4.905 | 5.093 | 4.857 | 5.064 | 206,201 | +0.19(+3.95%) |
Jan 28, 2019 | 4.972 | 4.972 | 4.814 | 4.871 | 285,333 | -0.15(-2.97%) |
Jan 25, 2019 | 4.915 | 5.054 | 4.876 | 5.021 | 151,654 | +0.11(+2.15%) |
Jan 24, 2019 | 4.626 | 4.963 | 4.549 | 4.915 | 282,872 | +0.32(+6.91%) |
Jan 23, 2019 | 4.886 | 5.045 | 4.563 | 4.597 | 330,402 | -0.30(-6.19%) |
Jan 22, 2019 | 5.001 | 5.151 | 4.847 | 4.900 | 216,730 | -0.13(-2.58%) |
Jan 18, 2019 | 5.155 | 5.199 | 4.886 | 5.030 | 311,825 | -0.15(-2.88%) |
Jan 17, 2019 | 4.934 | 5.189 | 4.891 | 5.179 | 459,806 | +0.26(+5.39%) |
Jan 16, 2019 | 4.809 | 5.030 | 4.756 | 4.915 | 392,484 | +0.14(+2.92%) |
Jan 15, 2019 | 4.510 | 4.934 | 4.390 | 4.775 | 214,621 | +0.28(+6.32%) |
Jan 14, 2019 | 4.765 | 5.030 | 4.284 | 4.491 | 909,161 | -0.27(-5.76%) |
Jan 11, 2019 | 4.284 | 4.809 | 4.106 | 4.765 | 1,016,912 | +0.49(+11.49%) |
Jan 10, 2019 | 4.188 | 4.377 | 3.861 | 4.274 | 1,100,665 | +0.04(+0.91%) |
Jan 09, 2019 | 3.764 | 4.260 | 3.706 | 4.236 | 1,338,328 | +0.53(+14.29%) |
Jan 08, 2019 | 3.466 | 3.788 | 3.466 | 3.706 | 1,157,587 | +0.21(+6.06%) |
Jan 07, 2019 | 3.490 | 3.745 | 3.427 | 3.495 | 610,571 | +0.03(+0.97%) |
Jan 04, 2019 | 3.490 | 3.610 | 3.398 | 3.461 | 430,240 | -0.00(-0.14%) |
Jan 03, 2019 | 3.451 | 3.497 | 3.370 | 3.466 | 312,351 | +0.01(+0.42%) |