Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 5.758 | 5.765 | 5.664 | 5.671 | 1,058,258 | -0.07(-1.26%) |
Feb 27, 2019 | 5.700 | 5.751 | 5.656 | 5.743 | 1,433,396 | +0.09(+1.54%) |
Feb 26, 2019 | 5.758 | 5.776 | 5.649 | 5.656 | 679,593 | -0.09(-1.51%) |
Feb 25, 2019 | 5.751 | 5.801 | 5.671 | 5.743 | 838,189 | +0.00(+0.00%) |
Feb 22, 2019 | 5.866 | 5.866 | 5.736 | 5.743 | 467,238 | +0.01(+0.25%) |
Feb 21, 2019 | 5.758 | 5.765 | 5.693 | 5.729 | 397,902 | -0.01(-0.25%) |
Feb 20, 2019 | 5.823 | 5.823 | 5.736 | 5.743 | 511,877 | -0.07(-1.12%) |
Feb 19, 2019 | 5.743 | 5.845 | 5.743 | 5.809 | 506,501 | -0.04(-0.62%) |
Feb 15, 2019 | 5.823 | 5.866 | 5.780 | 5.845 | 595,922 | +0.07(+1.13%) |
Feb 14, 2019 | 5.729 | 5.787 | 5.722 | 5.780 | 381,447 | +0.07(+1.27%) |
Feb 13, 2019 | 5.707 | 5.758 | 5.693 | 5.707 | 377,099 | -0.03(-0.51%) |
Feb 12, 2019 | 5.751 | 5.765 | 5.664 | 5.736 | 577,527 | +0.20(+3.66%) |
Feb 11, 2019 | 5.504 | 5.562 | 5.497 | 5.533 | 316,957 | +0.00(+0.00%) |
Feb 08, 2019 | 5.541 | 5.562 | 5.490 | 5.533 | 286,777 | -0.02(-0.39%) |
Feb 07, 2019 | 5.591 | 5.613 | 5.497 | 5.555 | 447,455 | -0.17(-2.91%) |
Feb 06, 2019 | 5.794 | 5.823 | 5.707 | 5.722 | 478,132 | -0.01(-0.25%) |
Feb 05, 2019 | 5.758 | 5.845 | 5.729 | 5.736 | 546,824 | +0.08(+1.41%) |
Feb 04, 2019 | 5.635 | 5.664 | 5.606 | 5.656 | 373,244 | +0.06(+1.03%) |
Feb 01, 2019 | 5.591 | 5.642 | 5.570 | 5.598 | 495,405 | -0.04(-0.64%) |
Jan 31, 2019 | 5.700 | 5.714 | 5.606 | 5.635 | 323,485 | +0.03(+0.52%) |
Jan 30, 2019 | 5.649 | 5.656 | 5.533 | 5.606 | 458,377 | +0.08(+1.44%) |
Jan 29, 2019 | 5.606 | 5.635 | 5.504 | 5.526 | 295,315 | -0.01(-0.26%) |
Jan 28, 2019 | 5.454 | 5.562 | 5.454 | 5.541 | 428,270 | +0.09(+1.59%) |
Jan 25, 2019 | 5.497 | 5.548 | 5.439 | 5.454 | 624,365 | +0.05(+0.94%) |
Jan 24, 2019 | 5.584 | 5.627 | 5.374 | 5.403 | 612,795 | -0.26(-4.60%) |
Jan 23, 2019 | 5.598 | 5.678 | 5.584 | 5.664 | 707,963 | +0.25(+4.69%) |
Jan 22, 2019 | 5.562 | 5.570 | 5.388 | 5.410 | 411,723 | -0.22(-3.98%) |
Jan 18, 2019 | 5.591 | 5.671 | 5.551 | 5.635 | 553,396 | +0.05(+0.91%) |
Jan 17, 2019 | 5.497 | 5.635 | 5.497 | 5.584 | 187,272 | +0.01(+0.13%) |
Jan 16, 2019 | 5.562 | 5.606 | 5.519 | 5.577 | 289,653 | -0.04(-0.65%) |
Jan 15, 2019 | 5.577 | 5.627 | 5.555 | 5.613 | 179,014 | +0.11(+1.97%) |
Jan 14, 2019 | 5.446 | 5.541 | 5.439 | 5.504 | 153,132 | -0.05(-0.91%) |
Jan 11, 2019 | 5.541 | 5.562 | 5.483 | 5.555 | 269,794 | -0.04(-0.65%) |
Jan 10, 2019 | 5.635 | 5.664 | 5.555 | 5.591 | 291,008 | -0.08(-1.40%) |
Jan 09, 2019 | 5.729 | 5.751 | 5.584 | 5.671 | 542,081 | +0.13(+2.35%) |
Jan 08, 2019 | 5.613 | 5.642 | 5.537 | 5.541 | 502,914 | +0.05(+0.92%) |
Jan 07, 2019 | 5.461 | 5.551 | 5.443 | 5.490 | 520,533 | +0.08(+1.47%) |
Jan 04, 2019 | 5.359 | 5.475 | 5.316 | 5.410 | 348,358 | +0.14(+2.61%) |
Jan 03, 2019 | 5.294 | 5.352 | 5.258 | 5.273 | 314,937 | +0.05(+0.97%) |
Jan 02, 2019 | 5.070 | 5.309 | 5.026 | 5.222 | 787,550 | +0.20(+4.04%) |
Dec 31, 2018 | 5.128 | 5.128 | 5.001 | 5.019 | 575,626 | -0.05(-1.00%) |
Dec 28, 2018 | 5.164 | 5.171 | 5.048 | 5.070 | 442,109 | +0.03(+0.57%) |
Dec 27, 2018 | 5.070 | 5.092 | 4.903 | 5.041 | 658,101 | -0.21(-4.00%) |
Dec 26, 2018 | 5.092 | 5.251 | 4.968 | 5.251 | 512,340 | +0.19(+3.72%) |
Dec 24, 2018 | 5.092 | 5.092 | 5.026 | 5.063 | 246,184 | -0.04(-0.71%) |
Dec 21, 2018 | 5.186 | 5.265 | 5.092 | 5.099 | 833,132 | +0.01(+0.14%) |
Dec 20, 2018 | 5.287 | 5.316 | 5.070 | 5.092 | 884,997 | -0.19(-3.57%) |
Dec 19, 2018 | 5.359 | 5.497 | 5.258 | 5.280 | 788,341 | -0.12(-2.15%) |
Dec 18, 2018 | 5.548 | 5.562 | 5.388 | 5.396 | 571,651 | -0.17(-2.99%) |
Dec 17, 2018 | 5.743 | 5.776 | 5.526 | 5.562 | 601,398 | -0.22(-3.76%) |
Dec 14, 2018 | 5.881 | 5.928 | 5.765 | 5.780 | 630,303 | -0.20(-3.39%) |
Dec 13, 2018 | 6.048 | 6.091 | 5.982 | 5.982 | 372,646 | -0.14(-2.25%) |
Dec 12, 2018 | 6.105 | 6.192 | 6.105 | 6.120 | 259,661 | +0.13(+2.18%) |
Dec 11, 2018 | 6.026 | 6.048 | 5.968 | 5.990 | 392,255 | +0.11(+1.85%) |
Dec 10, 2018 | 5.924 | 5.982 | 5.827 | 5.881 | 537,853 | -0.22(-3.68%) |
Dec 07, 2018 | 6.142 | 6.236 | 6.105 | 6.105 | 532,409 | +0.12(+2.06%) |
Dec 06, 2018 | 6.048 | 6.077 | 5.885 | 5.982 | 674,686 | -0.27(-4.29%) |
Dec 04, 2018 | 6.439 | 6.446 | 6.250 | 6.250 | 359,127 | -0.22(-3.36%) |