Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 5.380 | 5.380 | 5.150 | 5.230 | 909,425 | -0.15(-2.79%) |
Feb 27, 2019 | 5.160 | 5.450 | 5.130 | 5.380 | 687,805 | +0.22(+4.26%) |
Feb 26, 2019 | 5.150 | 5.230 | 5.000 | 5.160 | 543,421 | +0.01(+0.19%) |
Feb 25, 2019 | 5.180 | 5.260 | 5.140 | 5.150 | 499,788 | +0.01(+0.19%) |
Feb 22, 2019 | 5.030 | 5.150 | 5.010 | 5.140 | 480,000 | +0.11(+2.19%) |
Feb 21, 2019 | 5.090 | 5.110 | 5.010 | 5.030 | 394,673 | -0.06(-1.18%) |
Feb 20, 2019 | 5.030 | 5.150 | 5.000 | 5.090 | 549,871 | +0.08(+1.60%) |
Feb 19, 2019 | 4.950 | 5.050 | 4.860 | 5.010 | 574,784 | +0.06(+1.21%) |
Feb 15, 2019 | 4.750 | 4.990 | 4.650 | 4.950 | 613,300 | +0.24(+5.10%) |
Feb 14, 2019 | 4.530 | 4.750 | 4.490 | 4.710 | 660,033 | +0.14(+3.06%) |
Feb 13, 2019 | 4.520 | 4.570 | 4.380 | 4.570 | 422,073 | +0.07(+1.56%) |
Feb 12, 2019 | 4.400 | 4.580 | 4.380 | 4.500 | 431,156 | +0.15(+3.45%) |
Feb 11, 2019 | 4.330 | 4.380 | 4.300 | 4.350 | 314,628 | +0.03(+0.69%) |
Feb 08, 2019 | 4.300 | 4.380 | 4.230 | 4.320 | 438,700 | +0.01(+0.23%) |
Feb 07, 2019 | 4.400 | 4.600 | 4.300 | 4.310 | 1,097,281 | -0.10(-2.27%) |
Feb 06, 2019 | 4.380 | 4.460 | 4.320 | 4.410 | 381,120 | +0.03(+0.68%) |
Feb 05, 2019 | 4.380 | 4.480 | 4.280 | 4.380 | 634,892 | +0.00(+0.00%) |
Feb 04, 2019 | 4.310 | 4.390 | 4.230 | 4.380 | 696,081 | +0.09(+2.10%) |
Feb 01, 2019 | 4.420 | 4.560 | 4.190 | 4.290 | 901,500 | -0.10(-2.28%) |
Jan 31, 2019 | 4.060 | 4.500 | 4.050 | 4.390 | 1,840,246 | +0.37(+9.20%) |
Jan 30, 2019 | 4.000 | 4.050 | 3.950 | 4.020 | 603,093 | +0.06(+1.52%) |
Jan 29, 2019 | 4.070 | 4.110 | 3.950 | 3.960 | 234,015 | -0.08(-1.98%) |
Jan 28, 2019 | 4.090 | 4.180 | 3.950 | 4.040 | 453,063 | -0.05(-1.22%) |
Jan 25, 2019 | 3.990 | 4.090 | 3.980 | 4.090 | 482,000 | +0.15(+3.81%) |
Jan 24, 2019 | 3.930 | 4.000 | 3.900 | 3.940 | 602,999 | +0.01(+0.25%) |
Jan 23, 2019 | 4.100 | 4.170 | 3.840 | 3.930 | 866,021 | -0.16(-3.91%) |
Jan 22, 2019 | 4.240 | 4.250 | 4.040 | 4.090 | 562,425 | -0.15(-3.54%) |
Jan 18, 2019 | 4.190 | 4.280 | 4.140 | 4.240 | 545,800 | +0.07(+1.68%) |
Jan 17, 2019 | 4.050 | 4.220 | 4.020 | 4.170 | 775,813 | +0.11(+2.71%) |
Jan 16, 2019 | 4.090 | 4.240 | 3.960 | 4.060 | 729,896 | +0.00(+0.00%) |
Jan 15, 2019 | 4.390 | 4.440 | 4.040 | 4.060 | 1,161,177 | -0.31(-7.09%) |
Jan 14, 2019 | 4.110 | 4.450 | 4.110 | 4.370 | 1,006,616 | +0.27(+6.59%) |
Jan 11, 2019 | 4.000 | 4.160 | 3.970 | 4.100 | 590,500 | +0.11(+2.76%) |
Jan 10, 2019 | 3.990 | 4.070 | 3.890 | 3.990 | 421,415 | +0.00(+0.00%) |
Jan 09, 2019 | 3.940 | 4.100 | 3.900 | 3.990 | 577,416 | +0.09(+2.31%) |
Jan 08, 2019 | 4.090 | 4.150 | 3.800 | 3.900 | 750,201 | -0.17(-4.18%) |
Jan 07, 2019 | 3.940 | 4.090 | 3.890 | 4.070 | 567,050 | +0.11(+2.78%) |
Jan 04, 2019 | 3.770 | 4.000 | 3.770 | 3.960 | 876,000 | +0.23(+6.17%) |
Jan 03, 2019 | 3.800 | 3.870 | 3.700 | 3.730 | 788,129 | -0.11(-2.86%) |
Jan 02, 2019 | 3.770 | 3.910 | 3.700 | 3.840 | 727,410 | +0.03(+0.79%) |
Dec 31, 2018 | 3.750 | 3.870 | 3.680 | 3.810 | 496,700 | +0.06(+1.60%) |
Dec 28, 2018 | 3.730 | 3.820 | 3.630 | 3.750 | 626,400 | +0.05(+1.35%) |
Dec 27, 2018 | 3.800 | 3.810 | 3.550 | 3.700 | 768,726 | -0.09(-2.37%) |
Dec 26, 2018 | 3.670 | 3.810 | 3.610 | 3.790 | 627,836 | +0.15(+4.12%) |
Dec 24, 2018 | 3.860 | 3.950 | 3.610 | 3.640 | 448,300 | -0.23(-5.94%) |
Dec 21, 2018 | 3.990 | 4.050 | 3.800 | 3.870 | 1,656,000 | -0.13(-3.25%) |
Dec 20, 2018 | 4.300 | 4.330 | 3.890 | 4.000 | 1,323,168 | -0.33(-7.62%) |
Dec 19, 2018 | 4.430 | 4.500 | 4.310 | 4.330 | 1,214,003 | -0.12(-2.70%) |
Dec 18, 2018 | 4.440 | 4.500 | 4.400 | 4.450 | 795,978 | +0.02(+0.45%) |
Dec 17, 2018 | 4.520 | 4.620 | 4.330 | 4.430 | 1,069,654 | -0.16(-3.49%) |
Dec 14, 2018 | 4.780 | 4.830 | 4.520 | 4.590 | 823,700 | -0.25(-5.17%) |
Dec 13, 2018 | 4.990 | 5.040 | 4.810 | 4.840 | 878,192 | -0.16(-3.20%) |
Dec 12, 2018 | 5.150 | 5.290 | 4.980 | 5.000 | 1,022,620 | -0.12(-2.34%) |
Dec 11, 2018 | 5.400 | 5.440 | 5.050 | 5.120 | 831,278 | -0.16(-3.03%) |
Dec 10, 2018 | 5.130 | 5.400 | 5.120 | 5.280 | 653,377 | +0.06(+1.15%) |
Dec 07, 2018 | 5.380 | 5.450 | 5.190 | 5.220 | 1,418,300 | -0.18(-3.33%) |
Dec 06, 2018 | 5.320 | 5.420 | 4.940 | 5.400 | 1,667,571 | +0.06(+1.12%) |
Dec 04, 2018 | 5.540 | 5.570 | 5.310 | 5.340 | 1,410,300 | -0.23(-4.13%) |