Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 5.383 | 5.481 | 5.383 | 5.432 | 2,199 | -0.02(-0.45%) |
Jan 30, 2019 | 5.277 | 5.456 | 5.269 | 5.456 | 4,322 | +0.14(+2.61%) |
Jan 29, 2019 | 5.399 | 5.519 | 5.309 | 5.318 | 18,831 | -0.07(-1.21%) |
Jan 28, 2019 | 5.489 | 5.546 | 5.383 | 5.383 | 22,103 | -0.04(-0.75%) |
Jan 25, 2019 | 5.428 | 5.546 | 5.415 | 5.424 | 4,904 | -0.08(-1.48%) |
Jan 24, 2019 | 5.709 | 5.709 | 5.505 | 5.505 | 8,810 | -0.01(-0.10%) |
Jan 23, 2019 | 5.478 | 5.537 | 5.424 | 5.511 | 5,065 | +0.01(+0.12%) |
Jan 22, 2019 | 5.558 | 5.570 | 5.407 | 5.504 | 11,075 | -0.02(-0.31%) |
Jan 18, 2019 | 5.668 | 5.668 | 5.497 | 5.521 | 3,187 | -0.02(-0.29%) |
Jan 17, 2019 | 5.464 | 5.750 | 5.448 | 5.538 | 16,289 | -0.02(-0.29%) |
Jan 16, 2019 | 5.554 | 5.644 | 5.473 | 5.554 | 12,797 | +0.14(+2.56%) |
Jan 15, 2019 | 5.440 | 5.541 | 5.342 | 5.415 | 5,193 | +0.12(+2.21%) |
Jan 14, 2019 | 5.277 | 5.301 | 5.126 | 5.298 | 4,458 | +0.24(+4.78%) |
Jan 11, 2019 | 5.097 | 5.130 | 5.057 | 5.057 | 12,138 | +0.05(+0.98%) |
Jan 10, 2019 | 4.951 | 5.293 | 4.951 | 5.008 | 16,047 | +0.06(+1.15%) |
Jan 09, 2019 | 4.975 | 5.032 | 4.951 | 4.951 | 7,501 | +0.02(+0.33%) |
Jan 08, 2019 | 5.040 | 5.146 | 4.934 | 4.934 | 16,948 | -0.04(-0.82%) |
Jan 07, 2019 | 5.114 | 5.203 | 4.900 | 4.975 | 10,103 | -0.08(-1.61%) |
Jan 04, 2019 | 4.934 | 5.057 | 4.934 | 5.057 | 367 | +0.04(+0.81%) |
Jan 03, 2019 | 4.877 | 5.016 | 4.877 | 5.016 | 5,078 | +0.15(+3.19%) |
Jan 02, 2019 | 4.910 | 4.910 | 4.861 | 4.861 | 1,714 | -0.11(-2.30%) |
Dec 31, 2018 | 4.934 | 5.106 | 4.910 | 4.975 | 15,449 | +0.06(+1.16%) |
Dec 28, 2018 | 4.893 | 4.918 | 4.893 | 4.918 | 6,007 | +0.19(+3.97%) |
Dec 27, 2018 | 4.764 | 4.764 | 4.730 | 4.730 | 1,857 | -0.08(-1.69%) |
Dec 26, 2018 | 4.812 | 4.828 | 4.812 | 4.812 | 1,847 | -0.08(-1.67%) |
Dec 24, 2018 | 4.893 | 4.893 | 4.893 | 40 | +0.00(+0.00%) | |
Dec 21, 2018 | 4.934 | 4.934 | 4.779 | 4.893 | 6,866 | -0.04(-0.83%) |
Dec 20, 2018 | 4.926 | 4.984 | 4.926 | 4.934 | 12,859 | -0.04(-0.82%) |
Dec 19, 2018 | 4.934 | 4.975 | 4.932 | 4.975 | 9,922 | +0.04(+0.83%) |
Dec 18, 2018 | 4.934 | 4.942 | 4.893 | 4.934 | 3,773 | +0.04(+0.83%) |
Dec 17, 2018 | 4.959 | 4.967 | 4.893 | 4.893 | 16,811 | -0.01(-0.17%) |
Dec 14, 2018 | 4.893 | 4.975 | 4.730 | 4.902 | 5,885 | +0.01(+0.17%) |
Dec 13, 2018 | 5.016 | 5.016 | 4.893 | 4.893 | 8,451 | -0.08(-1.64%) |
Dec 12, 2018 | 5.016 | 5.097 | 4.918 | 4.975 | 3,829 | +0.00(+0.00%) |
Dec 11, 2018 | 5.171 | 5.171 | 4.934 | 4.975 | 7,995 | +0.24(+5.17%) |
Dec 10, 2018 | 5.016 | 5.016 | 4.730 | 4.730 | 23,975 | -0.29(-5.69%) |
Dec 07, 2018 | 5.603 | 5.619 | 5.016 | 5.016 | 21,457 | -0.57(-10.22%) |
Dec 06, 2018 | 5.309 | 5.725 | 5.309 | 5.587 | 12,722 | +0.29(+5.38%) |
Dec 04, 2018 | 6.321 | 6.321 | 5.261 | 5.301 | 84,357 | -1.02(-16.13%) |
Dec 03, 2018 | 6.402 | 6.598 | 6.317 | 6.321 | 50,636 | +0.08(+1.31%) |
Nov 30, 2018 | 6.198 | 6.280 | 6.198 | 6.239 | 13,487 | +0.01(+0.16%) |
Nov 29, 2018 | 6.484 | 6.484 | 6.198 | 6.229 | 25,186 | -0.20(-3.07%) |
Nov 28, 2018 | 6.443 | 6.476 | 6.239 | 6.427 | 38,234 | +0.15(+2.34%) |
Nov 27, 2018 | 6.525 | 6.535 | 6.218 | 6.280 | 22,924 | -0.19(-2.98%) |
Nov 26, 2018 | 6.443 | 6.729 | 6.411 | 6.473 | 99,581 | -0.04(-0.67%) |
Nov 23, 2018 | 6.525 | 6.525 | 6.402 | 6.516 | 20,721 | +0.03(+0.50%) |
Nov 21, 2018 | 6.484 | 6.484 | 6.484 | 0 | +0.35(+5.76%) | |
Nov 20, 2018 | 6.117 | 6.298 | 6.068 | 6.131 | 21,469 | +0.01(+0.23%) |
Nov 19, 2018 | 6.177 | 6.370 | 6.050 | 6.117 | 22,098 | -0.24(-3.85%) |
Nov 16, 2018 | 5.799 | 6.639 | 5.799 | 6.362 | 94,656 | +0.30(+4.98%) |
Nov 15, 2018 | 6.035 | 6.303 | 5.953 | 6.060 | 17,220 | -0.15(-2.48%) |
Nov 14, 2018 | 6.076 | 6.311 | 5.914 | 6.214 | 17,863 | +0.08(+1.35%) |
Nov 13, 2018 | 6.149 | 6.319 | 6.035 | 6.131 | 52,396 | -0.02(-0.30%) |
Nov 12, 2018 | 6.400 | 6.481 | 6.076 | 6.149 | 33,692 | -0.27(-4.17%) |
Nov 09, 2018 | 6.481 | 6.611 | 6.149 | 6.416 | 85,418 | -0.25(-3.77%) |
Nov 08, 2018 | 5.346 | 6.886 | 5.317 | 6.667 | 172,335 | +1.44(+27.60%) |
Nov 07, 2018 | 4.861 | 5.225 | 4.861 | 5.225 | 9,008 | +0.19(+3.70%) |
Nov 06, 2018 | 5.063 | 5.063 | 5.039 | 5.039 | 255 | +0.28(+5.96%) |
Nov 05, 2018 | 4.585 | 5.047 | 4.585 | 4.755 | 798 | -0.35(-6.83%) |
Nov 02, 2018 | 4.861 | 5.128 | 4.820 | 5.104 | 5,431 | +0.32(+6.78%) |