Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 4.957 | 4.957 | 4.723 | 4.860 | 1,015,496 | -0.06(-1.31%) |
Mar 28, 2019 | 4.731 | 4.998 | 4.723 | 4.925 | 170,218 | +0.20(+4.28%) |
Mar 27, 2019 | 4.666 | 4.731 | 4.593 | 4.723 | 162,481 | +0.02(+0.52%) |
Mar 26, 2019 | 4.617 | 4.723 | 4.569 | 4.698 | 122,592 | +0.12(+2.65%) |
Mar 25, 2019 | 4.634 | 4.715 | 4.464 | 4.577 | 389,400 | -0.08(-1.74%) |
Mar 22, 2019 | 4.836 | 4.868 | 4.561 | 4.658 | 296,907 | -0.19(-3.84%) |
Mar 21, 2019 | 4.771 | 4.917 | 4.690 | 4.844 | 202,058 | +0.01(+0.17%) |
Mar 20, 2019 | 4.868 | 4.973 | 4.787 | 4.836 | 241,557 | -0.02(-0.50%) |
Mar 19, 2019 | 4.941 | 4.945 | 4.795 | 4.860 | 623,886 | -0.03(-0.66%) |
Mar 18, 2019 | 4.998 | 4.998 | 4.795 | 4.892 | 195,793 | -0.14(-2.73%) |
Mar 15, 2019 | 4.941 | 5.062 | 4.860 | 5.030 | 515,909 | +0.11(+2.13%) |
Mar 14, 2019 | 5.070 | 5.078 | 4.892 | 4.925 | 186,103 | -0.14(-2.72%) |
Mar 13, 2019 | 4.998 | 5.143 | 4.933 | 5.062 | 167,490 | +0.08(+1.62%) |
Mar 12, 2019 | 5.038 | 5.151 | 4.941 | 4.981 | 83,272 | -0.06(-1.12%) |
Mar 11, 2019 | 4.884 | 5.062 | 4.723 | 5.038 | 128,647 | +0.17(+3.49%) |
Mar 08, 2019 | 4.892 | 4.953 | 4.803 | 4.868 | 170,156 | -0.02(-0.50%) |
Mar 07, 2019 | 4.892 | 5.119 | 4.628 | 4.892 | 237,356 | +0.00(+0.00%) |
Mar 06, 2019 | 5.135 | 5.143 | 4.884 | 4.892 | 194,197 | -0.23(-4.42%) |
Mar 05, 2019 | 5.256 | 5.329 | 5.119 | 5.119 | 116,053 | -0.13(-2.47%) |
Mar 04, 2019 | 5.370 | 5.604 | 5.111 | 5.248 | 177,209 | -0.10(-1.82%) |
Mar 01, 2019 | 5.515 | 5.515 | 5.289 | 5.345 | 301,854 | -0.14(-2.51%) |
Feb 28, 2019 | 5.564 | 5.645 | 5.418 | 5.483 | 171,812 | -0.07(-1.31%) |
Feb 27, 2019 | 5.523 | 5.588 | 5.463 | 5.556 | 79,243 | +0.01(+0.15%) |
Feb 26, 2019 | 5.459 | 5.612 | 5.459 | 5.547 | 89,251 | +0.08(+1.48%) |
Feb 25, 2019 | 5.564 | 5.685 | 5.434 | 5.467 | 187,163 | -0.06(-1.02%) |
Feb 22, 2019 | 5.653 | 5.701 | 5.454 | 5.523 | 141,838 | -0.12(-2.15%) |
Feb 21, 2019 | 5.636 | 5.673 | 5.471 | 5.645 | 157,218 | +0.01(+0.14%) |
Feb 20, 2019 | 5.701 | 5.798 | 5.580 | 5.636 | 196,894 | -0.06(-1.13%) |
Feb 19, 2019 | 5.596 | 5.733 | 5.523 | 5.701 | 139,220 | +0.05(+0.86%) |
Feb 15, 2019 | 5.483 | 5.693 | 5.459 | 5.653 | 246,454 | +0.19(+3.56%) |
Feb 14, 2019 | 5.256 | 5.539 | 5.256 | 5.459 | 167,537 | +0.15(+2.74%) |
Feb 13, 2019 | 5.483 | 5.580 | 5.184 | 5.313 | 335,483 | -0.18(-3.24%) |
Feb 12, 2019 | 5.531 | 5.653 | 5.370 | 5.491 | 179,004 | -0.02(-0.29%) |
Feb 11, 2019 | 5.483 | 5.572 | 5.361 | 5.507 | 126,564 | +0.05(+0.89%) |
Feb 08, 2019 | 5.378 | 5.572 | 5.321 | 5.459 | 166,075 | +0.08(+1.50%) |
Feb 07, 2019 | 5.475 | 5.572 | 5.329 | 5.378 | 140,888 | -0.15(-2.64%) |
Feb 06, 2019 | 5.450 | 5.580 | 5.418 | 5.523 | 100,760 | +0.02(+0.29%) |
Feb 05, 2019 | 5.507 | 5.725 | 5.483 | 5.507 | 125,301 | -0.02(-0.44%) |
Feb 04, 2019 | 5.337 | 5.717 | 5.298 | 5.531 | 191,398 | +0.13(+2.40%) |
Feb 01, 2019 | 5.491 | 5.685 | 5.378 | 5.402 | 109,068 | -0.08(-1.47%) |
Jan 31, 2019 | 5.329 | 5.661 | 5.329 | 5.483 | 283,108 | +0.14(+2.57%) |
Jan 30, 2019 | 5.111 | 5.450 | 5.103 | 5.345 | 274,676 | +0.23(+4.42%) |
Jan 29, 2019 | 5.378 | 5.474 | 5.111 | 5.119 | 406,082 | -0.25(-4.67%) |
Jan 28, 2019 | 5.499 | 5.646 | 5.313 | 5.370 | 476,635 | -0.19(-3.49%) |
Jan 25, 2019 | 5.564 | 5.685 | 5.394 | 5.564 | 177,823 | +0.01(+0.15%) |
Jan 24, 2019 | 5.620 | 5.709 | 5.523 | 5.556 | 181,886 | -0.07(-1.29%) |
Jan 23, 2019 | 5.733 | 5.879 | 5.515 | 5.628 | 224,652 | -0.10(-1.69%) |
Jan 22, 2019 | 5.911 | 6.065 | 5.661 | 5.725 | 414,762 | -0.21(-3.54%) |
Jan 18, 2019 | 6.008 | 6.041 | 5.839 | 5.936 | 281,079 | -0.05(-0.81%) |
Jan 17, 2019 | 5.984 | 6.097 | 5.911 | 5.984 | 225,113 | -0.02(-0.40%) |
Jan 16, 2019 | 5.960 | 6.170 | 5.903 | 6.008 | 346,946 | +0.03(+0.54%) |
Jan 15, 2019 | 5.952 | 6.057 | 5.855 | 5.976 | 297,035 | +0.04(+0.68%) |
Jan 14, 2019 | 6.105 | 6.186 | 5.863 | 5.936 | 543,782 | -0.20(-3.29%) |
Jan 11, 2019 | 6.162 | 6.227 | 5.928 | 6.138 | 295,547 | -0.01(-0.13%) |
Jan 10, 2019 | 6.356 | 6.356 | 6.065 | 6.146 | 255,845 | -0.15(-2.31%) |
Jan 09, 2019 | 6.105 | 6.429 | 5.992 | 6.291 | 608,579 | +0.26(+4.29%) |
Jan 08, 2019 | 6.413 | 6.413 | 5.936 | 6.033 | 396,634 | -0.35(-5.45%) |
Jan 07, 2019 | 6.267 | 6.542 | 6.211 | 6.380 | 751,869 | +0.15(+2.47%) |
Jan 04, 2019 | 6.122 | 6.267 | 5.952 | 6.227 | 516,651 | +0.26(+4.34%) |
Jan 03, 2019 | 6.202 | 6.291 | 5.806 | 5.968 | 535,625 | -0.17(-2.77%) |