Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 4.726 | 4.745 | 4.548 | 4.694 | 862,057 | -0.04(-0.81%) |
Feb 27, 2019 | 4.898 | 4.904 | 4.732 | 4.732 | 1,238,105 | -0.12(-2.49%) |
Feb 26, 2019 | 4.961 | 4.986 | 4.802 | 4.853 | 493,726 | -0.11(-2.18%) |
Feb 25, 2019 | 4.999 | 5.050 | 4.917 | 4.961 | 937,667 | -0.01(-0.13%) |
Feb 22, 2019 | 4.980 | 5.114 | 4.955 | 4.967 | 578,854 | -0.03(-0.51%) |
Feb 21, 2019 | 5.088 | 5.114 | 4.974 | 4.993 | 366,789 | -0.09(-1.75%) |
Feb 20, 2019 | 5.082 | 5.158 | 5.037 | 5.082 | 608,419 | -0.03(-0.50%) |
Feb 19, 2019 | 5.114 | 5.171 | 4.974 | 5.107 | 1,002,058 | -0.10(-1.95%) |
Feb 15, 2019 | 4.936 | 5.260 | 4.923 | 5.209 | 841,283 | +0.06(+1.11%) |
Feb 14, 2019 | 5.088 | 5.183 | 5.018 | 5.152 | 535,268 | +0.08(+1.50%) |
Feb 13, 2019 | 5.241 | 5.336 | 5.050 | 5.075 | 966,272 | -0.13(-2.44%) |
Feb 12, 2019 | 5.177 | 5.387 | 5.025 | 5.202 | 1,652,475 | +0.13(+2.50%) |
Feb 11, 2019 | 4.955 | 5.088 | 4.929 | 5.075 | 849,529 | +0.13(+2.57%) |
Feb 08, 2019 | 4.942 | 5.006 | 4.828 | 4.948 | 525,644 | -0.03(-0.64%) |
Feb 07, 2019 | 4.923 | 5.145 | 4.828 | 4.980 | 978,338 | -0.11(-2.24%) |
Feb 06, 2019 | 4.967 | 5.209 | 4.929 | 5.094 | 995,430 | +0.05(+1.01%) |
Feb 05, 2019 | 4.878 | 5.158 | 4.815 | 5.044 | 836,208 | +0.17(+3.39%) |
Feb 04, 2019 | 5.025 | 5.025 | 4.682 | 4.878 | 551,072 | -0.15(-3.03%) |
Feb 01, 2019 | 4.783 | 5.060 | 4.713 | 5.031 | 1,093,007 | +0.32(+6.88%) |
Jan 31, 2019 | 4.859 | 4.910 | 4.605 | 4.707 | 1,004,879 | -0.11(-2.37%) |
Jan 30, 2019 | 4.663 | 4.885 | 4.383 | 4.821 | 2,796,339 | -0.01(-0.26%) |
Jan 29, 2019 | 5.075 | 5.082 | 4.796 | 4.834 | 1,708,168 | -0.25(-4.88%) |
Jan 28, 2019 | 5.336 | 5.336 | 4.999 | 5.082 | 1,913,125 | -0.49(-8.78%) |
Jan 25, 2019 | 5.812 | 5.844 | 5.507 | 5.571 | 1,495,545 | -0.20(-3.52%) |
Jan 24, 2019 | 5.692 | 5.838 | 5.596 | 5.774 | 421,391 | +0.08(+1.34%) |
Jan 23, 2019 | 5.800 | 5.812 | 5.539 | 5.698 | 968,907 | -0.11(-1.86%) |
Jan 22, 2019 | 6.416 | 6.416 | 5.673 | 5.806 | 1,585,091 | -0.83(-12.45%) |
Jan 18, 2019 | 6.238 | 6.714 | 6.238 | 6.632 | 1,658,009 | +0.49(+7.96%) |
Jan 17, 2019 | 5.933 | 6.238 | 5.927 | 6.143 | 303,331 | +0.17(+2.87%) |
Jan 16, 2019 | 5.844 | 6.044 | 5.676 | 5.971 | 836,527 | +0.09(+1.51%) |
Jan 15, 2019 | 6.130 | 6.130 | 5.806 | 5.882 | 864,315 | -0.25(-4.14%) |
Jan 14, 2019 | 6.181 | 6.219 | 6.003 | 6.136 | 572,820 | -0.16(-2.52%) |
Jan 11, 2019 | 6.333 | 6.333 | 6.149 | 6.295 | 588,615 | -0.12(-1.88%) |
Jan 10, 2019 | 6.555 | 6.555 | 6.302 | 6.416 | 1,024,248 | -0.24(-3.63%) |
Jan 09, 2019 | 6.702 | 6.759 | 6.479 | 6.657 | 750,124 | -0.04(-0.57%) |
Jan 08, 2019 | 6.708 | 6.778 | 6.568 | 6.695 | 709,474 | +0.08(+1.25%) |
Jan 07, 2019 | 6.473 | 6.708 | 6.441 | 6.613 | 714,428 | +0.17(+2.66%) |
Jan 04, 2019 | 6.155 | 6.486 | 6.066 | 6.441 | 918,737 | +0.50(+8.45%) |
Jan 03, 2019 | 6.003 | 6.104 | 5.895 | 5.939 | 332,952 | -0.06(-1.06%) |
Jan 02, 2019 | 5.717 | 6.035 | 5.577 | 6.003 | 626,068 | +0.20(+3.39%) |
Dec 31, 2018 | 5.673 | 5.895 | 5.431 | 5.806 | 763,830 | +0.18(+3.16%) |
Dec 28, 2018 | 5.615 | 5.819 | 5.526 | 5.628 | 687,478 | +0.02(+0.34%) |
Dec 27, 2018 | 5.584 | 5.615 | 5.317 | 5.609 | 559,749 | -0.08(-1.34%) |
Dec 26, 2018 | 5.323 | 5.704 | 5.209 | 5.685 | 435,687 | +0.41(+7.83%) |
Dec 24, 2018 | 5.202 | 5.368 | 5.139 | 5.272 | 331,066 | +0.03(+0.61%) |
Dec 21, 2018 | 5.520 | 5.568 | 5.202 | 5.241 | 1,236,265 | -0.17(-3.17%) |
Dec 20, 2018 | 5.666 | 5.844 | 5.399 | 5.412 | 862,865 | -0.29(-5.02%) |
Dec 19, 2018 | 5.819 | 6.009 | 5.653 | 5.698 | 603,334 | -0.12(-2.07%) |
Dec 18, 2018 | 5.958 | 5.996 | 5.653 | 5.819 | 1,471,956 | -0.05(-0.87%) |
Dec 17, 2018 | 6.219 | 6.219 | 5.800 | 5.869 | 1,215,614 | -0.36(-5.71%) |
Dec 14, 2018 | 6.168 | 6.355 | 6.073 | 6.225 | 1,050,187 | +0.04(+0.72%) |
Dec 13, 2018 | 6.111 | 6.238 | 6.111 | 6.181 | 862,909 | +0.07(+1.14%) |
Dec 12, 2018 | 6.092 | 6.263 | 6.085 | 6.111 | 416,432 | +0.04(+0.63%) |
Dec 11, 2018 | 6.092 | 6.244 | 5.831 | 6.073 | 468,445 | +0.06(+1.06%) |
Dec 10, 2018 | 5.952 | 6.117 | 5.768 | 6.009 | 1,229,033 | -0.01(-0.11%) |
Dec 07, 2018 | 5.927 | 6.149 | 5.911 | 6.016 | 866,157 | +0.08(+1.28%) |
Dec 06, 2018 | 5.952 | 6.016 | 5.704 | 5.939 | 1,581,197 | -0.13(-2.09%) |
Dec 04, 2018 | 6.384 | 6.384 | 6.038 | 6.066 | 1,101,666 | -0.32(-5.07%) |