Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 4.770 | 5.000 | 4.730 | 4.770 | 66,400 | +0.12(+2.58%) |
Mar 28, 2019 | 4.370 | 4.890 | 4.370 | 4.650 | 50,536 | +0.20(+4.49%) |
Mar 27, 2019 | 4.660 | 4.710 | 4.300 | 4.450 | 237,603 | -0.21(-4.51%) |
Mar 26, 2019 | 4.340 | 4.760 | 4.340 | 4.660 | 38,692 | +0.23(+5.19%) |
Mar 25, 2019 | 4.110 | 4.480 | 4.110 | 4.430 | 28,452 | +0.26(+6.24%) |
Mar 22, 2019 | 4.250 | 4.660 | 4.160 | 4.170 | 46,900 | -0.05(-1.18%) |
Mar 21, 2019 | 4.520 | 4.740 | 4.150 | 4.220 | 55,733 | -0.30(-6.64%) |
Mar 20, 2019 | 5.210 | 5.210 | 4.270 | 4.520 | 80,048 | -0.59(-11.55%) |
Mar 19, 2019 | 5.300 | 5.455 | 4.970 | 5.110 | 79,397 | -0.06(-1.16%) |
Mar 18, 2019 | 4.690 | 5.320 | 4.650 | 5.170 | 148,837 | +0.47(+10.00%) |
Mar 15, 2019 | 4.770 | 4.830 | 4.620 | 4.700 | 162,800 | -0.10(-2.08%) |
Mar 14, 2019 | 4.500 | 4.900 | 4.500 | 4.800 | 123,013 | +0.22(+4.80%) |
Mar 13, 2019 | 4.570 | 4.650 | 4.480 | 4.580 | 30,929 | +0.03(+0.66%) |
Mar 12, 2019 | 4.435 | 4.660 | 4.435 | 4.550 | 20,194 | +0.06(+1.34%) |
Mar 11, 2019 | 4.340 | 4.540 | 4.255 | 4.490 | 36,145 | +0.15(+3.46%) |
Mar 08, 2019 | 4.090 | 4.400 | 3.990 | 4.340 | 27,900 | +0.23(+5.60%) |
Mar 07, 2019 | 4.220 | 4.249 | 4.000 | 4.110 | 43,917 | -0.09(-2.14%) |
Mar 06, 2019 | 4.440 | 4.600 | 4.150 | 4.200 | 37,525 | -0.06(-1.41%) |
Mar 05, 2019 | 4.170 | 4.470 | 4.093 | 4.260 | 50,499 | +0.10(+2.40%) |
Mar 04, 2019 | 4.290 | 4.530 | 4.120 | 4.160 | 44,600 | -0.11(-2.58%) |
Mar 01, 2019 | 4.260 | 4.300 | 4.110 | 4.270 | 31,300 | +0.04(+0.95%) |
Feb 28, 2019 | 4.180 | 4.520 | 4.180 | 4.230 | 15,134 | +0.05(+1.20%) |
Feb 27, 2019 | 4.570 | 4.570 | 4.050 | 4.180 | 49,701 | -0.11(-2.56%) |
Feb 26, 2019 | 4.210 | 4.510 | 4.080 | 4.290 | 56,108 | +0.02(+0.47%) |
Feb 25, 2019 | 4.470 | 4.494 | 4.000 | 4.270 | 87,906 | -0.13(-2.95%) |
Feb 22, 2019 | 4.620 | 4.640 | 4.300 | 4.400 | 110,700 | -0.19(-4.14%) |
Feb 21, 2019 | 4.920 | 5.050 | 4.510 | 4.590 | 87,675 | -0.45(-8.93%) |
Feb 20, 2019 | 5.300 | 5.300 | 4.770 | 5.040 | 95,403 | -0.27(-5.08%) |
Feb 19, 2019 | 5.420 | 5.600 | 5.200 | 5.310 | 25,287 | -0.10(-1.85%) |
Feb 15, 2019 | 5.480 | 5.600 | 5.310 | 5.410 | 71,900 | -0.07(-1.28%) |
Feb 14, 2019 | 5.500 | 5.670 | 5.025 | 5.480 | 21,111 | -0.06(-1.08%) |
Feb 13, 2019 | 5.550 | 5.600 | 5.385 | 5.540 | 24,969 | +0.08(+1.47%) |
Feb 12, 2019 | 5.520 | 5.600 | 5.380 | 5.460 | 34,183 | -0.07(-1.27%) |
Feb 11, 2019 | 5.700 | 5.700 | 5.360 | 5.530 | 31,958 | -0.06(-1.07%) |
Feb 08, 2019 | 5.090 | 5.610 | 5.040 | 5.590 | 40,500 | +0.50(+9.82%) |
Feb 07, 2019 | 5.730 | 5.730 | 5.000 | 5.090 | 49,464 | -0.58(-10.23%) |
Feb 06, 2019 | 5.300 | 5.890 | 5.300 | 5.670 | 35,140 | +0.28(+5.19%) |
Feb 05, 2019 | 5.500 | 5.585 | 5.270 | 5.390 | 67,587 | -0.16(-2.88%) |
Feb 04, 2019 | 5.770 | 5.790 | 5.470 | 5.550 | 32,312 | -0.14(-2.46%) |
Feb 01, 2019 | 5.670 | 5.930 | 5.580 | 5.690 | 38,700 | -0.06(-1.04%) |
Jan 31, 2019 | 5.690 | 5.930 | 5.600 | 5.750 | 59,788 | +0.06(+1.05%) |
Jan 30, 2019 | 5.530 | 5.740 | 5.530 | 5.690 | 32,119 | +0.16(+2.89%) |
Jan 29, 2019 | 5.970 | 6.170 | 5.270 | 5.530 | 151,229 | -0.35(-5.95%) |
Jan 28, 2019 | 5.260 | 5.982 | 5.160 | 5.880 | 167,306 | +0.56(+10.53%) |
Jan 25, 2019 | 5.190 | 5.350 | 5.060 | 5.320 | 63,700 | +0.24(+4.72%) |
Jan 24, 2019 | 4.850 | 5.150 | 4.845 | 5.080 | 50,992 | +0.24(+4.96%) |
Jan 23, 2019 | 4.850 | 5.050 | 4.670 | 4.840 | 30,427 | +0.08(+1.68%) |
Jan 22, 2019 | 4.870 | 5.160 | 4.720 | 4.760 | 54,715 | -0.15(-3.05%) |
Jan 18, 2019 | 5.280 | 5.280 | 4.800 | 4.910 | 73,100 | -0.35(-6.65%) |
Jan 17, 2019 | 5.080 | 5.370 | 5.080 | 5.260 | 72,498 | +0.10(+1.94%) |
Jan 16, 2019 | 5.310 | 5.460 | 5.050 | 5.160 | 48,862 | -0.13(-2.46%) |
Jan 15, 2019 | 4.910 | 5.380 | 4.910 | 5.290 | 54,220 | +0.26(+5.17%) |
Jan 14, 2019 | 4.830 | 5.200 | 4.830 | 5.030 | 77,820 | +0.02(+0.40%) |
Jan 11, 2019 | 5.160 | 5.350 | 4.900 | 5.010 | 63,000 | -0.18(-3.47%) |
Jan 10, 2019 | 5.340 | 5.490 | 5.040 | 5.190 | 58,359 | -0.18(-3.35%) |
Jan 09, 2019 | 5.410 | 5.500 | 5.170 | 5.370 | 42,357 | +0.10(+1.90%) |
Jan 08, 2019 | 5.540 | 5.730 | 4.810 | 5.270 | 246,611 | -0.22(-4.01%) |
Jan 07, 2019 | 5.070 | 5.550 | 4.990 | 5.490 | 206,099 | +0.36(+7.02%) |
Jan 04, 2019 | 4.640 | 5.200 | 4.500 | 5.130 | 131,900 | +0.59(+13.00%) |
Jan 03, 2019 | 4.380 | 4.750 | 4.200 | 4.540 | 93,197 | +0.19(+4.37%) |