Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 5.895 | 5.898 | 5.600 | 5.654 | 77,649,536 | -0.25(-4.26%) |
Feb 27, 2019 | 5.880 | 5.959 | 5.833 | 5.905 | 34,475,900 | +0.05(+0.92%) |
Feb 26, 2019 | 5.891 | 5.938 | 5.808 | 5.851 | 35,874,652 | +0.01(+0.18%) |
Feb 25, 2019 | 5.952 | 5.963 | 5.841 | 5.841 | 44,061,688 | -0.14(-2.35%) |
Feb 22, 2019 | 6.006 | 6.022 | 5.945 | 5.981 | 32,111,968 | -0.01(-0.12%) |
Feb 21, 2019 | 5.981 | 6.038 | 5.900 | 5.988 | 38,436,608 | -0.03(-0.42%) |
Feb 20, 2019 | 6.006 | 6.143 | 5.988 | 6.013 | 45,519,536 | -0.03(-0.48%) |
Feb 19, 2019 | 5.981 | 6.082 | 5.977 | 6.042 | 31,069,892 | +0.02(+0.30%) |
Feb 15, 2019 | 6.038 | 6.053 | 5.963 | 6.024 | 31,536,952 | +0.01(+0.18%) |
Feb 14, 2019 | 5.830 | 6.042 | 5.808 | 6.013 | 51,637,772 | +0.17(+2.83%) |
Feb 13, 2019 | 5.794 | 5.891 | 5.787 | 5.848 | 41,791,440 | +0.08(+1.37%) |
Feb 12, 2019 | 5.715 | 5.808 | 5.693 | 5.769 | 46,620,200 | +0.26(+4.70%) |
Feb 11, 2019 | 5.574 | 5.574 | 5.481 | 5.510 | 37,393,308 | -0.13(-2.36%) |
Feb 08, 2019 | 5.693 | 5.700 | 5.537 | 5.643 | 29,712,914 | -0.07(-1.20%) |
Feb 07, 2019 | 5.837 | 5.851 | 5.621 | 5.711 | 56,292,496 | -0.12(-2.10%) |
Feb 06, 2019 | 5.837 | 5.884 | 5.790 | 5.833 | 53,954,028 | -0.15(-2.47%) |
Feb 05, 2019 | 5.898 | 6.006 | 5.887 | 5.981 | 32,752,796 | +0.05(+0.85%) |
Feb 04, 2019 | 5.815 | 5.963 | 5.805 | 5.930 | 44,087,776 | +0.02(+0.37%) |
Feb 01, 2019 | 5.819 | 5.913 | 5.808 | 5.909 | 41,721,536 | +0.05(+0.80%) |
Jan 31, 2019 | 5.841 | 5.895 | 5.790 | 5.862 | 69,007,752 | +0.11(+1.87%) |
Jan 30, 2019 | 5.686 | 5.754 | 5.632 | 5.754 | 43,897,252 | +0.15(+2.76%) |
Jan 29, 2019 | 5.596 | 5.657 | 5.553 | 5.600 | 38,056,816 | +0.17(+3.18%) |
Jan 28, 2019 | 5.549 | 5.556 | 5.384 | 5.427 | 68,263,232 | -0.26(-4.61%) |
Jan 25, 2019 | 5.621 | 5.704 | 5.612 | 5.690 | 34,783,796 | +0.11(+1.93%) |
Jan 24, 2019 | 5.549 | 5.628 | 5.524 | 5.582 | 29,497,630 | +0.01(+0.26%) |
Jan 23, 2019 | 5.513 | 5.567 | 5.456 | 5.567 | 32,157,870 | +0.11(+1.98%) |
Jan 22, 2019 | 5.531 | 5.560 | 5.404 | 5.459 | 33,105,338 | -0.08(-1.43%) |
Jan 18, 2019 | 5.610 | 5.618 | 5.499 | 5.538 | 44,580,772 | -0.01(-0.13%) |
Jan 17, 2019 | 5.431 | 5.576 | 5.423 | 5.546 | 42,292,892 | +0.04(+0.78%) |
Jan 16, 2019 | 5.431 | 5.521 | 5.398 | 5.503 | 39,508,272 | +0.02(+0.39%) |
Jan 15, 2019 | 5.517 | 5.546 | 5.427 | 5.481 | 35,609,960 | -0.03(-0.59%) |
Jan 14, 2019 | 5.456 | 5.582 | 5.445 | 5.513 | 25,776,692 | +0.01(+0.26%) |
Jan 11, 2019 | 5.474 | 5.524 | 5.436 | 5.499 | 28,337,378 | -0.07(-1.23%) |
Jan 10, 2019 | 5.546 | 5.600 | 5.485 | 5.567 | 42,516,920 | -0.05(-0.90%) |
Jan 09, 2019 | 5.600 | 5.646 | 5.578 | 5.618 | 50,309,096 | +0.15(+2.76%) |
Jan 08, 2019 | 5.517 | 5.549 | 5.420 | 5.467 | 48,817,720 | +0.05(+0.93%) |
Jan 07, 2019 | 5.362 | 5.587 | 5.197 | 5.416 | 103,645,784 | +0.11(+2.03%) |
Jan 04, 2019 | 5.190 | 5.323 | 5.145 | 5.308 | 58,624,744 | +0.18(+3.51%) |
Jan 03, 2019 | 5.179 | 5.186 | 5.010 | 5.128 | 71,409,720 | +0.09(+1.78%) |
Jan 02, 2019 | 4.744 | 5.075 | 4.708 | 5.039 | 86,190,552 | +0.36(+7.69%) |
Dec 31, 2018 | 4.751 | 4.787 | 4.632 | 4.679 | 29,394,540 | -0.01(-0.15%) |
Dec 28, 2018 | 4.679 | 4.740 | 4.618 | 4.686 | 45,934,896 | +0.09(+2.00%) |
Dec 27, 2018 | 4.508 | 4.594 | 4.451 | 4.594 | 39,395,640 | +0.03(+0.63%) |
Dec 26, 2018 | 4.307 | 4.569 | 4.268 | 4.566 | 75,727,856 | +0.22(+5.12%) |
Dec 24, 2018 | 4.408 | 4.483 | 4.340 | 4.343 | 21,349,696 | -0.10(-2.26%) |
Dec 21, 2018 | 4.487 | 4.600 | 4.408 | 4.444 | 59,116,256 | -0.08(-1.67%) |
Dec 20, 2018 | 4.512 | 4.616 | 4.458 | 4.519 | 68,556,048 | -0.03(-0.63%) |
Dec 19, 2018 | 4.541 | 4.760 | 4.523 | 4.548 | 94,834,808 | -0.08(-1.63%) |
Dec 18, 2018 | 4.742 | 4.760 | 4.616 | 4.623 | 63,378,740 | -0.11(-2.42%) |
Dec 17, 2018 | 4.806 | 4.900 | 4.734 | 4.738 | 47,823,016 | -0.07(-1.49%) |
Dec 14, 2018 | 4.806 | 4.901 | 4.788 | 4.810 | 34,863,304 | -0.08(-1.69%) |
Dec 13, 2018 | 4.846 | 4.914 | 4.835 | 4.892 | 36,258,504 | +0.01(+0.15%) |
Dec 12, 2018 | 4.946 | 5.011 | 4.874 | 4.885 | 59,625,908 | +0.06(+1.26%) |
Dec 11, 2018 | 4.961 | 4.961 | 4.752 | 4.824 | 56,183,100 | -0.03(-0.67%) |
Dec 10, 2018 | 4.889 | 4.932 | 4.813 | 4.856 | 65,295,652 | -0.25(-4.99%) |
Dec 07, 2018 | 5.194 | 5.300 | 5.075 | 5.111 | 61,871,296 | +0.04(+0.71%) |
Dec 06, 2018 | 5.040 | 5.090 | 4.932 | 5.075 | 76,716,568 | -0.19(-3.61%) |
Dec 04, 2018 | 5.413 | 5.443 | 5.230 | 5.266 | 63,219,984 | -0.13(-2.46%) |