Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 5.269 | 5.455 | 5.171 | 5.180 | 93,006,480 | -0.08(-1.52%) |
Jan 30, 2019 | 5.242 | 5.393 | 5.127 | 5.260 | 56,359,804 | +0.16(+3.14%) |
Jan 29, 2019 | 5.091 | 5.171 | 5.038 | 5.100 | 37,847,060 | -0.01(-0.17%) |
Jan 28, 2019 | 5.180 | 5.180 | 5.064 | 5.109 | 29,948,382 | -0.06(-1.20%) |
Jan 25, 2019 | 5.153 | 5.198 | 5.082 | 5.171 | 34,191,648 | +0.06(+1.22%) |
Jan 24, 2019 | 5.189 | 5.198 | 5.056 | 5.109 | 25,300,916 | -0.08(-1.54%) |
Jan 23, 2019 | 5.242 | 5.242 | 5.056 | 5.189 | 26,266,828 | -0.01(-0.17%) |
Jan 22, 2019 | 5.367 | 5.367 | 5.162 | 5.198 | 26,484,354 | -0.18(-3.31%) |
Jan 18, 2019 | 5.420 | 5.473 | 5.367 | 5.375 | 17,927,328 | +0.00(+0.00%) |
Jan 17, 2019 | 5.349 | 5.393 | 5.322 | 5.375 | 16,933,814 | +0.03(+0.50%) |
Jan 16, 2019 | 5.313 | 5.384 | 5.287 | 5.349 | 16,323,691 | +0.04(+0.67%) |
Jan 15, 2019 | 5.287 | 5.331 | 5.251 | 5.313 | 20,917,558 | +0.03(+0.50%) |
Jan 14, 2019 | 5.375 | 5.384 | 5.251 | 5.287 | 22,566,392 | -0.11(-1.98%) |
Jan 11, 2019 | 5.393 | 5.402 | 5.313 | 5.393 | 18,662,942 | +0.00(+0.00%) |
Jan 10, 2019 | 5.384 | 5.420 | 5.296 | 5.393 | 23,783,916 | +0.01(+0.16%) |
Jan 09, 2019 | 5.651 | 5.660 | 5.331 | 5.384 | 49,177,080 | -0.26(-4.57%) |
Jan 08, 2019 | 5.562 | 5.642 | 5.527 | 5.642 | 26,734,438 | +0.12(+2.09%) |
Jan 07, 2019 | 5.438 | 5.589 | 5.429 | 5.527 | 35,669,272 | +0.04(+0.81%) |
Jan 04, 2019 | 5.367 | 5.527 | 5.327 | 5.482 | 28,629,974 | +0.20(+3.87%) |
Jan 03, 2019 | 5.171 | 5.331 | 5.118 | 5.278 | 25,363,676 | +0.04(+0.68%) |
Jan 02, 2019 | 5.056 | 5.287 | 5.056 | 5.242 | 26,846,932 | +0.17(+3.33%) |
Dec 31, 2018 | 5.109 | 5.122 | 5.007 | 5.073 | 18,657,202 | -0.01(-0.17%) |
Dec 28, 2018 | 5.118 | 5.127 | 5.002 | 5.082 | 15,567,759 | -0.01(-0.17%) |
Dec 27, 2018 | 5.100 | 5.118 | 4.905 | 5.091 | 22,077,982 | +0.00(+0.00%) |
Dec 26, 2018 | 4.905 | 5.100 | 4.869 | 5.091 | 23,973,136 | +0.20(+3.99%) |
Dec 24, 2018 | 4.905 | 4.993 | 4.869 | 4.896 | 18,650,900 | -0.07(-1.43%) |
Dec 21, 2018 | 5.251 | 5.313 | 4.922 | 4.967 | 39,526,312 | -0.27(-5.09%) |
Dec 20, 2018 | 5.349 | 5.393 | 5.189 | 5.233 | 32,204,260 | -0.12(-2.16%) |
Dec 19, 2018 | 5.473 | 5.509 | 5.304 | 5.349 | 34,646,548 | -0.12(-2.11%) |
Dec 18, 2018 | 5.464 | 5.509 | 5.393 | 5.464 | 35,539,072 | +0.03(+0.49%) |
Dec 17, 2018 | 5.473 | 5.544 | 5.411 | 5.438 | 27,773,428 | -0.04(-0.81%) |
Dec 14, 2018 | 5.473 | 5.629 | 5.464 | 5.482 | 33,005,054 | -0.06(-1.12%) |
Dec 13, 2018 | 5.606 | 5.669 | 5.447 | 5.544 | 34,771,244 | -0.07(-1.27%) |
Dec 12, 2018 | 5.633 | 5.713 | 5.589 | 5.615 | 31,224,470 | +0.05(+0.96%) |
Dec 11, 2018 | 5.580 | 5.651 | 5.544 | 5.562 | 30,736,710 | +0.05(+0.97%) |
Dec 10, 2018 | 5.544 | 5.589 | 5.464 | 5.509 | 31,148,442 | -0.02(-0.32%) |
Dec 07, 2018 | 5.580 | 5.678 | 5.518 | 5.527 | 34,652,080 | -0.12(-2.05%) |
Dec 06, 2018 | 5.447 | 5.660 | 5.393 | 5.642 | 44,682,076 | +0.14(+2.58%) |
Dec 04, 2018 | 5.606 | 5.669 | 5.482 | 5.500 | 35,740,760 | -0.12(-2.06%) |
Dec 03, 2018 | 5.598 | 5.615 | 5.464 | 5.615 | 30,773,068 | +0.08(+1.44%) |
Nov 30, 2018 | 5.633 | 5.651 | 5.509 | 5.535 | 36,335,352 | -0.08(-1.42%) |
Nov 29, 2018 | 5.464 | 5.633 | 5.429 | 5.615 | 38,849,740 | +0.12(+2.10%) |
Nov 28, 2018 | 5.393 | 5.509 | 5.393 | 5.500 | 26,443,304 | +0.08(+1.48%) |
Nov 27, 2018 | 5.438 | 5.491 | 5.340 | 5.420 | 35,464,332 | -0.04(-0.65%) |
Nov 26, 2018 | 5.438 | 5.518 | 5.367 | 5.455 | 29,849,280 | +0.07(+1.32%) |
Nov 23, 2018 | 5.322 | 5.447 | 5.304 | 5.384 | 11,928,293 | +0.02(+0.33%) |
Nov 21, 2018 | 5.367 | 5.367 | 5.367 | 0 | +0.15(+2.90%) | |
Nov 20, 2018 | 5.331 | 5.358 | 5.180 | 5.216 | 37,709,460 | -0.16(-2.98%) |
Nov 19, 2018 | 5.553 | 5.562 | 5.358 | 5.375 | 34,029,780 | -0.20(-3.51%) |
Nov 16, 2018 | 5.606 | 5.633 | 5.500 | 5.571 | 36,425,052 | -0.04(-0.79%) |
Nov 15, 2018 | 5.527 | 5.633 | 5.500 | 5.615 | 34,966,096 | +0.06(+1.12%) |
Nov 14, 2018 | 5.464 | 5.598 | 5.464 | 5.553 | 31,131,186 | +0.09(+1.63%) |
Nov 13, 2018 | 5.491 | 5.598 | 5.429 | 5.464 | 42,854,560 | +0.03(+0.49%) |
Nov 12, 2018 | 5.500 | 5.527 | 5.420 | 5.438 | 32,001,256 | -0.08(-1.45%) |
Nov 09, 2018 | 5.482 | 5.544 | 5.455 | 5.518 | 22,029,256 | +0.00(+0.00%) |
Nov 08, 2018 | 5.553 | 5.633 | 5.473 | 5.518 | 24,720,270 | -0.07(-1.24%) |
Nov 07, 2018 | 5.649 | 5.658 | 5.516 | 5.587 | 31,686,068 | -0.04(-0.63%) |
Nov 06, 2018 | 5.427 | 5.649 | 5.410 | 5.622 | 33,836,092 | +0.20(+3.76%) |
Nov 05, 2018 | 5.445 | 5.472 | 5.365 | 5.418 | 26,912,418 | +0.00(+0.00%) |
Nov 02, 2018 | 5.445 | 5.472 | 5.330 | 5.418 | 30,474,532 | +0.00(+0.00%) |