Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 5.737 | 5.803 | 5.610 | 5.676 | 181,272 | -0.10(-1.73%) |
Feb 27, 2019 | 5.812 | 5.870 | 5.746 | 5.776 | 223,009 | -0.02(-0.41%) |
Feb 26, 2019 | 5.747 | 5.900 | 5.650 | 5.800 | 282,732 | +0.01(+0.18%) |
Feb 25, 2019 | 5.843 | 5.900 | 5.742 | 5.790 | 299,343 | -0.06(-1.06%) |
Feb 22, 2019 | 6.000 | 6.100 | 5.796 | 5.852 | 476,000 | -0.13(-2.25%) |
Feb 21, 2019 | 5.831 | 6.020 | 5.590 | 5.986 | 786,635 | +0.09(+1.46%) |
Feb 20, 2019 | 5.396 | 5.920 | 5.339 | 5.900 | 889,857 | +0.48(+8.89%) |
Feb 19, 2019 | 5.464 | 5.500 | 5.360 | 5.418 | 396,098 | -0.08(-1.50%) |
Feb 15, 2019 | 5.193 | 5.537 | 5.193 | 5.501 | 590,300 | +0.25(+4.77%) |
Feb 14, 2019 | 5.335 | 5.480 | 5.090 | 5.250 | 329,304 | -0.20(-3.67%) |
Feb 13, 2019 | 5.476 | 5.556 | 5.355 | 5.450 | 368,143 | -0.15(-2.67%) |
Feb 12, 2019 | 5.380 | 5.673 | 5.330 | 5.600 | 208,538 | +0.15(+2.75%) |
Feb 11, 2019 | 5.664 | 5.780 | 5.400 | 5.450 | 338,014 | -0.19(-3.37%) |
Feb 08, 2019 | 5.700 | 5.730 | 5.557 | 5.640 | 266,700 | +0.07(+1.21%) |
Feb 07, 2019 | 5.490 | 5.755 | 5.244 | 5.572 | 609,955 | +0.17(+3.19%) |
Feb 06, 2019 | 5.331 | 5.840 | 5.208 | 5.400 | 670,524 | +0.09(+1.77%) |
Feb 05, 2019 | 5.435 | 5.503 | 5.144 | 5.306 | 353,224 | -0.13(-2.42%) |
Feb 04, 2019 | 5.351 | 5.470 | 5.330 | 5.438 | 324,416 | +0.10(+1.83%) |
Feb 01, 2019 | 5.212 | 5.470 | 5.150 | 5.340 | 454,900 | +0.16(+3.09%) |
Jan 31, 2019 | 5.144 | 5.250 | 5.050 | 5.180 | 164,540 | +0.08(+1.57%) |
Jan 30, 2019 | 5.110 | 5.160 | 4.942 | 5.100 | 283,528 | +0.01(+0.17%) |
Jan 29, 2019 | 5.115 | 5.200 | 4.980 | 5.091 | 263,751 | -0.10(-1.90%) |
Jan 28, 2019 | 4.788 | 5.251 | 4.780 | 5.190 | 376,163 | +0.35(+7.14%) |
Jan 25, 2019 | 4.631 | 4.875 | 4.600 | 4.844 | 256,300 | +0.24(+5.31%) |
Jan 24, 2019 | 4.587 | 4.640 | 4.580 | 4.600 | 111,976 | -0.01(-0.14%) |
Jan 23, 2019 | 4.603 | 4.751 | 4.554 | 4.607 | 120,268 | -0.00(-0.07%) |
Jan 22, 2019 | 4.647 | 4.700 | 4.596 | 4.610 | 191,420 | -0.09(-1.91%) |
Jan 18, 2019 | 4.370 | 4.725 | 4.370 | 4.700 | 149,100 | +0.23(+5.18%) |
Jan 17, 2019 | 4.365 | 4.510 | 4.301 | 4.469 | 111,162 | +0.05(+1.10%) |
Jan 16, 2019 | 4.630 | 4.640 | 4.320 | 4.420 | 130,231 | -0.08(-1.77%) |
Jan 15, 2019 | 4.834 | 4.850 | 4.470 | 4.500 | 217,963 | -0.25(-5.27%) |
Jan 14, 2019 | 4.490 | 4.750 | 4.479 | 4.750 | 182,469 | +0.30(+6.74%) |
Jan 11, 2019 | 4.530 | 4.550 | 4.393 | 4.450 | 85,700 | -0.08(-1.77%) |
Jan 10, 2019 | 4.405 | 4.560 | 4.330 | 4.530 | 174,754 | +0.02(+0.41%) |
Jan 09, 2019 | 4.590 | 4.590 | 4.483 | 4.511 | 127,251 | -0.00(-0.08%) |
Jan 08, 2019 | 4.613 | 4.628 | 4.410 | 4.515 | 159,669 | -0.04(-0.77%) |
Jan 07, 2019 | 4.384 | 4.600 | 4.320 | 4.550 | 144,362 | +0.16(+3.74%) |
Jan 04, 2019 | 4.405 | 4.447 | 4.350 | 4.386 | 115,900 | +0.05(+1.06%) |
Jan 03, 2019 | 4.371 | 4.420 | 4.130 | 4.340 | 199,479 | +0.09(+2.10%) |
Jan 02, 2019 | 4.155 | 4.311 | 4.022 | 4.251 | 116,883 | +0.17(+4.24%) |
Dec 31, 2018 | 4.050 | 4.152 | 4.000 | 4.078 | 139,900 | +0.09(+2.20%) |
Dec 28, 2018 | 3.886 | 4.065 | 3.886 | 3.990 | 205,500 | +0.15(+3.97%) |
Dec 27, 2018 | 3.717 | 4.020 | 3.717 | 3.837 | 66,083 | -0.13(-3.34%) |
Dec 26, 2018 | 3.870 | 4.040 | 3.800 | 3.970 | 78,292 | +0.16(+4.20%) |
Dec 24, 2018 | 3.608 | 3.940 | 3.550 | 3.810 | 188,900 | +0.05(+1.30%) |
Dec 21, 2018 | 4.010 | 4.060 | 3.720 | 3.761 | 382,600 | -0.39(-9.31%) |
Dec 20, 2018 | 4.011 | 4.147 | 3.930 | 4.147 | 252,271 | -0.00(-0.07%) |
Dec 19, 2018 | 4.309 | 4.309 | 4.000 | 4.150 | 247,457 | -0.05(-1.19%) |
Dec 18, 2018 | 4.240 | 4.400 | 4.126 | 4.200 | 82,111 | -0.12(-2.85%) |
Dec 17, 2018 | 4.297 | 4.440 | 4.230 | 4.323 | 197,638 | +0.00(+0.07%) |
Dec 14, 2018 | 4.119 | 4.440 | 4.020 | 4.320 | 188,400 | +0.10(+2.37%) |
Dec 13, 2018 | 4.557 | 4.570 | 4.162 | 4.220 | 129,236 | -0.28(-6.28%) |
Dec 12, 2018 | 4.683 | 4.850 | 4.500 | 4.503 | 194,351 | -0.16(-3.37%) |
Dec 11, 2018 | 4.610 | 4.820 | 4.595 | 4.660 | 204,088 | +0.11(+2.42%) |
Dec 10, 2018 | 4.564 | 4.600 | 4.180 | 4.550 | 256,145 | +0.25(+5.79%) |
Dec 07, 2018 | 4.250 | 4.500 | 4.102 | 4.301 | 469,500 | +0.24(+5.86%) |
Dec 06, 2018 | 3.560 | 4.221 | 3.340 | 4.063 | 928,310 | +0.11(+2.85%) |
Dec 04, 2018 | 4.401 | 4.514 | 3.884 | 3.950 | 566,600 | -0.50(-11.18%) |