Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 5.796 | 5.799 | 5.506 | 5.559 | 78,971,664 | -0.25(-4.26%) |
Feb 27, 2019 | 5.782 | 5.859 | 5.736 | 5.806 | 35,062,916 | +0.05(+0.92%) |
Feb 26, 2019 | 5.792 | 5.838 | 5.711 | 5.753 | 36,485,484 | +0.01(+0.18%) |
Feb 25, 2019 | 5.852 | 5.863 | 5.743 | 5.743 | 44,811,924 | -0.14(-2.35%) |
Feb 22, 2019 | 5.905 | 5.921 | 5.845 | 5.881 | 32,658,734 | -0.01(-0.12%) |
Feb 21, 2019 | 5.881 | 5.937 | 5.801 | 5.888 | 39,091,060 | -0.02(-0.42%) |
Feb 20, 2019 | 5.905 | 6.040 | 5.888 | 5.913 | 46,294,592 | -0.03(-0.48%) |
Feb 19, 2019 | 5.881 | 5.980 | 5.877 | 5.941 | 31,598,916 | +0.02(+0.30%) |
Feb 15, 2019 | 5.937 | 5.951 | 5.863 | 5.923 | 32,073,928 | +0.01(+0.18%) |
Feb 14, 2019 | 5.732 | 5.941 | 5.711 | 5.913 | 52,517,004 | +0.16(+2.83%) |
Feb 13, 2019 | 5.697 | 5.792 | 5.690 | 5.750 | 42,503,020 | +0.08(+1.37%) |
Feb 12, 2019 | 5.619 | 5.711 | 5.598 | 5.672 | 47,413,996 | +0.25(+4.70%) |
Feb 11, 2019 | 5.481 | 5.481 | 5.389 | 5.417 | 38,029,996 | -0.13(-2.36%) |
Feb 08, 2019 | 5.598 | 5.605 | 5.444 | 5.548 | 30,218,832 | -0.07(-1.20%) |
Feb 07, 2019 | 5.739 | 5.753 | 5.527 | 5.615 | 57,250,980 | -0.12(-2.10%) |
Feb 06, 2019 | 5.739 | 5.785 | 5.693 | 5.736 | 54,872,696 | -0.14(-2.47%) |
Feb 05, 2019 | 5.799 | 5.905 | 5.789 | 5.881 | 33,310,472 | +0.05(+0.85%) |
Feb 04, 2019 | 5.718 | 5.863 | 5.707 | 5.831 | 44,838,452 | +0.02(+0.37%) |
Feb 01, 2019 | 5.722 | 5.814 | 5.711 | 5.810 | 42,431,924 | +0.05(+0.80%) |
Jan 31, 2019 | 5.743 | 5.796 | 5.693 | 5.764 | 70,182,744 | +0.11(+1.87%) |
Jan 30, 2019 | 5.591 | 5.658 | 5.538 | 5.658 | 44,644,688 | +0.15(+2.76%) |
Jan 29, 2019 | 5.502 | 5.562 | 5.460 | 5.506 | 38,704,804 | +0.17(+3.18%) |
Jan 28, 2019 | 5.456 | 5.463 | 5.294 | 5.336 | 69,425,536 | -0.26(-4.61%) |
Jan 25, 2019 | 5.527 | 5.608 | 5.518 | 5.594 | 35,376,056 | +0.11(+1.93%) |
Jan 24, 2019 | 5.456 | 5.534 | 5.432 | 5.488 | 29,999,882 | +0.01(+0.26%) |
Jan 23, 2019 | 5.421 | 5.474 | 5.364 | 5.474 | 32,705,418 | +0.11(+1.98%) |
Jan 22, 2019 | 5.439 | 5.467 | 5.313 | 5.368 | 33,669,020 | -0.08(-1.43%) |
Jan 18, 2019 | 5.516 | 5.524 | 5.407 | 5.446 | 45,339,840 | -0.01(-0.13%) |
Jan 17, 2019 | 5.340 | 5.483 | 5.333 | 5.453 | 43,013,008 | +0.04(+0.78%) |
Jan 16, 2019 | 5.340 | 5.428 | 5.308 | 5.410 | 40,180,976 | +0.02(+0.39%) |
Jan 15, 2019 | 5.425 | 5.453 | 5.336 | 5.389 | 36,216,284 | -0.03(-0.59%) |
Jan 14, 2019 | 5.364 | 5.488 | 5.354 | 5.421 | 26,215,588 | +0.01(+0.26%) |
Jan 11, 2019 | 5.382 | 5.432 | 5.345 | 5.407 | 28,819,874 | -0.07(-1.23%) |
Jan 10, 2019 | 5.453 | 5.506 | 5.393 | 5.474 | 43,240,848 | -0.05(-0.90%) |
Jan 09, 2019 | 5.506 | 5.552 | 5.485 | 5.524 | 51,165,700 | +0.15(+2.76%) |
Jan 08, 2019 | 5.425 | 5.456 | 5.329 | 5.375 | 49,648,936 | +0.05(+0.93%) |
Jan 07, 2019 | 5.272 | 5.494 | 5.110 | 5.326 | 105,410,544 | +0.11(+2.03%) |
Jan 04, 2019 | 5.103 | 5.234 | 5.059 | 5.219 | 59,622,940 | +0.18(+3.51%) |
Jan 03, 2019 | 5.092 | 5.099 | 4.926 | 5.043 | 72,625,608 | +0.09(+1.78%) |
Jan 02, 2019 | 4.664 | 4.990 | 4.629 | 4.954 | 87,658,104 | +0.35(+7.69%) |
Dec 31, 2018 | 4.671 | 4.707 | 4.555 | 4.601 | 29,895,038 | -0.01(-0.15%) |
Dec 28, 2018 | 4.601 | 4.661 | 4.540 | 4.608 | 46,717,024 | +0.09(+2.00%) |
Dec 27, 2018 | 4.433 | 4.518 | 4.376 | 4.518 | 40,066,416 | +0.03(+0.63%) |
Dec 26, 2018 | 4.235 | 4.493 | 4.196 | 4.489 | 77,017,248 | +0.22(+5.12%) |
Dec 24, 2018 | 4.334 | 4.408 | 4.267 | 4.270 | 21,713,208 | -0.10(-2.26%) |
Dec 21, 2018 | 4.412 | 4.523 | 4.334 | 4.369 | 60,122,804 | -0.07(-1.67%) |
Dec 20, 2018 | 4.436 | 4.539 | 4.383 | 4.443 | 69,723,320 | -0.03(-0.63%) |
Dec 19, 2018 | 4.465 | 4.680 | 4.447 | 4.472 | 96,449,520 | -0.07(-1.63%) |
Dec 18, 2018 | 4.662 | 4.680 | 4.539 | 4.546 | 64,457,864 | -0.11(-2.42%) |
Dec 17, 2018 | 4.726 | 4.818 | 4.655 | 4.659 | 48,637,284 | -0.07(-1.49%) |
Dec 14, 2018 | 4.726 | 4.819 | 4.708 | 4.729 | 35,456,908 | -0.08(-1.69%) |
Dec 13, 2018 | 4.765 | 4.832 | 4.754 | 4.810 | 36,875,860 | +0.01(+0.15%) |
Dec 12, 2018 | 4.863 | 4.927 | 4.793 | 4.803 | 60,641,136 | +0.06(+1.26%) |
Dec 11, 2018 | 4.878 | 4.878 | 4.673 | 4.743 | 57,139,708 | -0.03(-0.67%) |
Dec 10, 2018 | 4.807 | 4.849 | 4.733 | 4.775 | 66,407,416 | -0.25(-4.99%) |
Dec 07, 2018 | 5.107 | 5.211 | 4.990 | 5.026 | 62,924,756 | +0.04(+0.71%) |
Dec 06, 2018 | 4.955 | 5.005 | 4.849 | 4.990 | 78,022,792 | -0.19(-3.61%) |
Dec 04, 2018 | 5.322 | 5.352 | 5.142 | 5.178 | 64,296,408 | -0.13(-2.46%) |