Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 4.063 | 4.186 | 4.007 | 4.063 | 579,330 | +0.02(+0.61%) |
Mar 28, 2019 | 4.063 | 4.094 | 3.964 | 4.038 | 497,398 | -0.01(-0.15%) |
Mar 27, 2019 | 4.038 | 4.155 | 3.927 | 4.044 | 1,269,139 | +0.01(+0.31%) |
Mar 26, 2019 | 4.013 | 4.044 | 3.902 | 4.032 | 1,255,786 | +0.04(+0.93%) |
Mar 25, 2019 | 4.050 | 4.112 | 3.803 | 3.995 | 1,190,862 | -0.07(-1.67%) |
Mar 22, 2019 | 4.242 | 4.291 | 3.989 | 4.063 | 1,113,313 | -0.21(-4.91%) |
Mar 21, 2019 | 4.279 | 4.334 | 4.162 | 4.273 | 762,360 | -0.01(-0.29%) |
Mar 20, 2019 | 4.297 | 4.415 | 4.168 | 4.285 | 1,428,809 | +0.12(+2.81%) |
Mar 19, 2019 | 4.248 | 4.322 | 4.149 | 4.168 | 566,749 | -0.07(-1.60%) |
Mar 18, 2019 | 4.384 | 4.384 | 4.155 | 4.236 | 666,256 | -0.17(-3.79%) |
Mar 15, 2019 | 4.322 | 4.446 | 4.322 | 4.402 | 754,247 | +0.09(+2.15%) |
Mar 14, 2019 | 4.328 | 4.446 | 4.260 | 4.310 | 769,574 | +0.10(+2.50%) |
Mar 13, 2019 | 4.353 | 4.395 | 4.199 | 4.205 | 714,609 | -0.12(-2.85%) |
Mar 12, 2019 | 4.310 | 4.396 | 4.291 | 4.328 | 604,770 | +0.04(+0.86%) |
Mar 11, 2019 | 4.075 | 4.304 | 4.075 | 4.291 | 1,310,896 | +0.27(+6.76%) |
Mar 08, 2019 | 4.297 | 4.297 | 3.989 | 4.020 | 1,404,355 | -0.25(-5.79%) |
Mar 07, 2019 | 4.588 | 4.640 | 4.260 | 4.266 | 1,364,608 | -0.32(-7.00%) |
Mar 06, 2019 | 4.822 | 4.865 | 4.532 | 4.588 | 659,965 | -0.23(-4.87%) |
Mar 05, 2019 | 4.693 | 5.032 | 4.693 | 4.822 | 1,362,344 | +0.12(+2.63%) |
Mar 04, 2019 | 4.625 | 4.779 | 4.625 | 4.699 | 470,150 | +0.11(+2.42%) |
Mar 01, 2019 | 4.588 | 4.606 | 4.476 | 4.588 | 580,626 | +0.02(+0.54%) |
Feb 28, 2019 | 4.594 | 4.612 | 4.421 | 4.563 | 886,886 | -0.04(-0.81%) |
Feb 27, 2019 | 4.760 | 4.767 | 4.600 | 4.600 | 1,273,765 | -0.12(-2.49%) |
Feb 26, 2019 | 4.822 | 4.847 | 4.668 | 4.717 | 507,947 | -0.10(-2.18%) |
Feb 25, 2019 | 4.859 | 4.909 | 4.779 | 4.822 | 964,674 | -0.01(-0.13%) |
Feb 22, 2019 | 4.841 | 4.970 | 4.816 | 4.828 | 595,526 | -0.02(-0.51%) |
Feb 21, 2019 | 4.946 | 4.970 | 4.835 | 4.853 | 377,353 | -0.09(-1.75%) |
Feb 20, 2019 | 4.939 | 5.014 | 4.896 | 4.939 | 625,943 | -0.02(-0.50%) |
Feb 19, 2019 | 4.970 | 5.026 | 4.835 | 4.964 | 1,030,919 | -0.10(-1.95%) |
Feb 15, 2019 | 4.797 | 5.112 | 4.785 | 5.063 | 865,514 | +0.06(+1.11%) |
Feb 14, 2019 | 4.946 | 5.038 | 4.878 | 5.007 | 550,685 | +0.07(+1.50%) |
Feb 13, 2019 | 5.094 | 5.186 | 4.909 | 4.933 | 994,102 | -0.12(-2.44%) |
Feb 12, 2019 | 5.032 | 5.236 | 4.884 | 5.057 | 1,700,069 | +0.12(+2.50%) |
Feb 11, 2019 | 4.816 | 4.946 | 4.791 | 4.933 | 873,997 | +0.12(+2.57%) |
Feb 08, 2019 | 4.804 | 4.865 | 4.693 | 4.810 | 540,784 | -0.03(-0.64%) |
Feb 07, 2019 | 4.785 | 5.001 | 4.693 | 4.841 | 1,006,516 | -0.11(-2.24%) |
Feb 06, 2019 | 4.828 | 5.063 | 4.791 | 4.952 | 1,024,100 | +0.05(+1.01%) |
Feb 05, 2019 | 4.742 | 5.014 | 4.680 | 4.902 | 860,292 | +0.16(+3.39%) |
Feb 04, 2019 | 4.884 | 4.884 | 4.551 | 4.742 | 566,944 | -0.15(-3.03%) |
Feb 01, 2019 | 4.649 | 4.918 | 4.581 | 4.890 | 1,124,488 | +0.31(+6.88%) |
Jan 31, 2019 | 4.723 | 4.773 | 4.476 | 4.575 | 1,033,821 | -0.11(-2.37%) |
Jan 30, 2019 | 4.532 | 4.748 | 4.260 | 4.686 | 2,876,879 | -0.01(-0.26%) |
Jan 29, 2019 | 4.933 | 4.939 | 4.662 | 4.699 | 1,757,366 | -0.24(-4.87%) |
Jan 28, 2019 | 5.186 | 5.186 | 4.859 | 4.939 | 1,968,227 | -0.48(-8.78%) |
Jan 25, 2019 | 5.650 | 5.680 | 5.353 | 5.415 | 1,538,620 | -0.20(-3.52%) |
Jan 24, 2019 | 5.532 | 5.674 | 5.440 | 5.612 | 433,528 | +0.07(+1.34%) |
Jan 23, 2019 | 5.637 | 5.650 | 5.384 | 5.538 | 996,813 | -0.10(-1.86%) |
Jan 22, 2019 | 6.236 | 6.236 | 5.514 | 5.643 | 1,630,744 | -0.80(-12.45%) |
Jan 18, 2019 | 6.063 | 6.526 | 6.063 | 6.446 | 1,705,762 | +0.48(+7.96%) |
Jan 17, 2019 | 5.767 | 6.063 | 5.761 | 5.971 | 312,067 | +0.17(+2.87%) |
Jan 16, 2019 | 5.680 | 5.875 | 5.517 | 5.804 | 860,621 | +0.09(+1.51%) |
Jan 15, 2019 | 5.958 | 5.958 | 5.643 | 5.717 | 889,209 | -0.25(-4.14%) |
Jan 14, 2019 | 6.008 | 6.045 | 5.835 | 5.964 | 589,319 | -0.15(-2.52%) |
Jan 11, 2019 | 6.156 | 6.156 | 5.977 | 6.119 | 605,568 | -0.12(-1.88%) |
Jan 10, 2019 | 6.372 | 6.372 | 6.126 | 6.236 | 1,053,749 | -0.23(-3.63%) |
Jan 09, 2019 | 6.514 | 6.570 | 6.298 | 6.471 | 771,729 | -0.04(-0.57%) |
Jan 08, 2019 | 6.520 | 6.588 | 6.384 | 6.508 | 729,908 | +0.08(+1.25%) |
Jan 07, 2019 | 6.292 | 6.520 | 6.261 | 6.428 | 735,005 | +0.17(+2.66%) |
Jan 04, 2019 | 5.983 | 6.304 | 5.897 | 6.261 | 945,198 | +0.49(+8.45%) |
Jan 03, 2019 | 5.835 | 5.934 | 5.730 | 5.773 | 342,542 | -0.06(-1.06%) |