Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 5.080 | 5.260 | 5.070 | 5.090 | 852,900 | +0.06(+1.19%) |
Mar 28, 2019 | 5.060 | 5.100 | 4.910 | 5.030 | 346,165 | -0.04(-0.79%) |
Mar 27, 2019 | 4.920 | 5.190 | 4.920 | 5.070 | 222,235 | +0.13(+2.63%) |
Mar 26, 2019 | 4.810 | 4.960 | 4.740 | 4.940 | 185,254 | +0.16(+3.35%) |
Mar 25, 2019 | 4.620 | 4.850 | 4.450 | 4.780 | 436,190 | +0.09(+1.92%) |
Mar 22, 2019 | 4.890 | 4.935 | 4.615 | 4.690 | 379,300 | -0.24(-4.87%) |
Mar 21, 2019 | 4.850 | 4.990 | 4.796 | 4.930 | 398,216 | +0.09(+1.86%) |
Mar 20, 2019 | 5.110 | 5.130 | 4.830 | 4.840 | 293,987 | -0.30(-5.84%) |
Mar 19, 2019 | 5.260 | 5.300 | 5.100 | 5.140 | 169,636 | -0.11(-2.10%) |
Mar 18, 2019 | 5.180 | 5.480 | 5.141 | 5.250 | 262,283 | +0.08(+1.55%) |
Mar 15, 2019 | 5.140 | 5.200 | 5.070 | 5.170 | 1,132,800 | +0.04(+0.78%) |
Mar 14, 2019 | 5.080 | 5.190 | 5.060 | 5.130 | 221,411 | +0.05(+0.98%) |
Mar 13, 2019 | 5.080 | 5.290 | 5.030 | 5.080 | 321,023 | +0.02(+0.40%) |
Mar 12, 2019 | 5.130 | 5.266 | 4.710 | 5.060 | 875,742 | -0.02(-0.39%) |
Mar 11, 2019 | 4.950 | 5.380 | 4.789 | 5.080 | 944,546 | +0.46(+9.96%) |
Mar 08, 2019 | 5.000 | 5.000 | 4.210 | 4.620 | 795,600 | +0.21(+4.76%) |
Mar 07, 2019 | 4.300 | 4.470 | 4.210 | 4.410 | 264,564 | +0.08(+1.85%) |
Mar 06, 2019 | 4.650 | 4.670 | 4.300 | 4.330 | 427,464 | -0.33(-7.08%) |
Mar 05, 2019 | 4.800 | 4.900 | 4.650 | 4.660 | 177,098 | -0.14(-2.92%) |
Mar 04, 2019 | 4.780 | 5.040 | 4.770 | 4.800 | 340,596 | +0.06(+1.27%) |
Mar 01, 2019 | 4.790 | 4.860 | 4.720 | 4.740 | 60,600 | -0.01(-0.21%) |
Feb 28, 2019 | 4.760 | 4.800 | 4.650 | 4.750 | 247,052 | -0.03(-0.63%) |
Feb 27, 2019 | 4.780 | 4.800 | 4.700 | 4.780 | 135,582 | -0.01(-0.21%) |
Feb 26, 2019 | 4.800 | 4.850 | 4.700 | 4.790 | 137,622 | -0.02(-0.42%) |
Feb 25, 2019 | 4.970 | 5.050 | 4.730 | 4.810 | 248,546 | -0.11(-2.24%) |
Feb 22, 2019 | 4.930 | 5.000 | 4.845 | 4.920 | 175,800 | +0.03(+0.61%) |
Feb 21, 2019 | 4.860 | 4.900 | 4.770 | 4.890 | 260,292 | +0.04(+0.82%) |
Feb 20, 2019 | 4.710 | 4.870 | 4.630 | 4.850 | 299,486 | +0.15(+3.19%) |
Feb 19, 2019 | 4.850 | 4.960 | 4.660 | 4.700 | 349,203 | -0.16(-3.29%) |
Feb 15, 2019 | 4.630 | 4.870 | 4.560 | 4.860 | 426,500 | +0.27(+5.88%) |
Feb 14, 2019 | 4.450 | 4.640 | 4.450 | 4.590 | 218,084 | +0.10(+2.23%) |
Feb 13, 2019 | 4.470 | 4.510 | 4.410 | 4.490 | 203,203 | +0.04(+0.90%) |
Feb 12, 2019 | 4.390 | 4.570 | 4.290 | 4.450 | 226,790 | +0.09(+2.06%) |
Feb 11, 2019 | 4.290 | 4.400 | 4.200 | 4.360 | 207,785 | +0.12(+2.83%) |
Feb 08, 2019 | 4.520 | 4.585 | 4.160 | 4.240 | 385,600 | -0.24(-5.36%) |
Feb 07, 2019 | 4.590 | 5.060 | 4.280 | 4.480 | 927,722 | +0.18(+4.19%) |
Feb 06, 2019 | 4.280 | 4.350 | 4.210 | 4.300 | 187,820 | +0.01(+0.23%) |
Feb 05, 2019 | 4.210 | 4.370 | 4.180 | 4.290 | 196,113 | +0.11(+2.63%) |
Feb 04, 2019 | 4.150 | 4.190 | 4.100 | 4.180 | 148,820 | +0.02(+0.48%) |
Feb 01, 2019 | 4.180 | 4.260 | 4.110 | 4.160 | 176,900 | -0.01(-0.24%) |
Jan 31, 2019 | 4.100 | 4.270 | 4.100 | 4.170 | 231,408 | +0.13(+3.22%) |
Jan 30, 2019 | 4.140 | 4.150 | 4.000 | 4.040 | 215,716 | -0.07(-1.70%) |
Jan 29, 2019 | 4.150 | 4.170 | 4.030 | 4.110 | 161,618 | -0.04(-0.96%) |
Jan 28, 2019 | 4.370 | 4.370 | 4.090 | 4.150 | 211,566 | -0.27(-6.11%) |
Jan 25, 2019 | 4.280 | 4.520 | 4.260 | 4.420 | 198,200 | +0.18(+4.25%) |
Jan 24, 2019 | 4.160 | 4.240 | 4.120 | 4.240 | 119,653 | +0.08(+1.92%) |
Jan 23, 2019 | 4.460 | 4.550 | 4.020 | 4.160 | 391,633 | -0.28(-6.31%) |
Jan 22, 2019 | 4.230 | 4.838 | 4.230 | 4.440 | 525,346 | +0.21(+4.96%) |
Jan 18, 2019 | 3.940 | 4.300 | 3.890 | 4.230 | 1,089,400 | +0.34(+8.74%) |
Jan 17, 2019 | 3.800 | 4.000 | 3.800 | 3.890 | 641,826 | +0.06(+1.57%) |
Jan 16, 2019 | 3.840 | 3.950 | 3.830 | 3.830 | 198,640 | -0.02(-0.52%) |
Jan 15, 2019 | 3.940 | 3.970 | 3.810 | 3.850 | 111,801 | -0.08(-2.04%) |
Jan 14, 2019 | 3.980 | 4.000 | 3.810 | 3.930 | 224,330 | -0.10(-2.48%) |
Jan 11, 2019 | 4.140 | 4.140 | 3.990 | 4.030 | 234,900 | -0.10(-2.42%) |
Jan 10, 2019 | 4.050 | 4.140 | 3.990 | 4.130 | 200,933 | +0.03(+0.73%) |
Jan 09, 2019 | 4.150 | 4.250 | 4.050 | 4.100 | 638,190 | -0.02(-0.49%) |
Jan 08, 2019 | 4.120 | 4.150 | 3.990 | 4.120 | 551,993 | +0.07(+1.73%) |
Jan 07, 2019 | 3.930 | 4.090 | 3.830 | 4.050 | 518,871 | +0.12(+3.05%) |
Jan 04, 2019 | 3.740 | 3.930 | 3.700 | 3.930 | 337,400 | +0.27(+7.38%) |
Jan 03, 2019 | 3.720 | 3.791 | 3.570 | 3.660 | 321,322 | -0.11(-2.92%) |