Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 5.389 | 5.487 | 5.389 | 5.438 | 2,197 | -0.02(-0.45%) |
Jan 30, 2019 | 5.283 | 5.462 | 5.275 | 5.462 | 4,317 | +0.14(+2.61%) |
Jan 29, 2019 | 5.405 | 5.525 | 5.315 | 5.324 | 18,810 | -0.07(-1.21%) |
Jan 28, 2019 | 5.495 | 5.552 | 5.389 | 5.389 | 22,078 | -0.04(-0.75%) |
Jan 25, 2019 | 5.434 | 5.552 | 5.422 | 5.430 | 4,898 | -0.08(-1.48%) |
Jan 24, 2019 | 5.715 | 5.715 | 5.511 | 5.511 | 8,801 | -0.01(-0.10%) |
Jan 23, 2019 | 5.484 | 5.543 | 5.430 | 5.517 | 5,059 | +0.01(+0.12%) |
Jan 22, 2019 | 5.564 | 5.577 | 5.413 | 5.510 | 11,063 | -0.02(-0.31%) |
Jan 18, 2019 | 5.675 | 5.675 | 5.503 | 5.528 | 3,184 | -0.02(-0.29%) |
Jan 17, 2019 | 5.471 | 5.756 | 5.454 | 5.544 | 16,270 | -0.02(-0.29%) |
Jan 16, 2019 | 5.560 | 5.650 | 5.479 | 5.560 | 12,782 | +0.14(+2.56%) |
Jan 15, 2019 | 5.446 | 5.547 | 5.348 | 5.422 | 5,188 | +0.12(+2.21%) |
Jan 14, 2019 | 5.283 | 5.307 | 5.132 | 5.304 | 4,453 | +0.24(+4.78%) |
Jan 11, 2019 | 5.103 | 5.136 | 5.062 | 5.062 | 12,124 | +0.05(+0.98%) |
Jan 10, 2019 | 4.956 | 5.299 | 4.956 | 5.013 | 16,029 | +0.06(+1.15%) |
Jan 09, 2019 | 4.981 | 5.038 | 4.956 | 4.956 | 7,492 | +0.02(+0.33%) |
Jan 08, 2019 | 5.046 | 5.152 | 4.940 | 4.940 | 16,929 | -0.04(-0.82%) |
Jan 07, 2019 | 5.119 | 5.209 | 4.906 | 4.981 | 10,091 | -0.08(-1.61%) |
Jan 04, 2019 | 4.940 | 5.062 | 4.940 | 5.062 | 367 | +0.04(+0.81%) |
Jan 03, 2019 | 4.883 | 5.021 | 4.883 | 5.021 | 5,072 | +0.16(+3.19%) |
Jan 02, 2019 | 4.915 | 4.915 | 4.866 | 4.866 | 1,712 | -0.11(-2.30%) |
Dec 31, 2018 | 4.940 | 5.111 | 4.915 | 4.981 | 15,431 | +0.06(+1.16%) |
Dec 28, 2018 | 4.899 | 4.923 | 4.899 | 4.923 | 6,001 | +0.19(+3.97%) |
Dec 27, 2018 | 4.769 | 4.769 | 4.736 | 4.736 | 1,855 | -0.08(-1.69%) |
Dec 26, 2018 | 4.817 | 4.834 | 4.817 | 4.817 | 1,845 | -0.08(-1.67%) |
Dec 24, 2018 | 4.899 | 4.899 | 4.899 | 40 | +0.00(+0.00%) | |
Dec 21, 2018 | 4.940 | 4.940 | 4.785 | 4.899 | 6,858 | -0.04(-0.83%) |
Dec 20, 2018 | 4.932 | 4.989 | 4.932 | 4.940 | 12,845 | -0.04(-0.82%) |
Dec 19, 2018 | 4.940 | 4.981 | 4.938 | 4.981 | 9,911 | +0.04(+0.83%) |
Dec 18, 2018 | 4.940 | 4.948 | 4.899 | 4.940 | 3,769 | +0.04(+0.83%) |
Dec 17, 2018 | 4.964 | 4.972 | 4.899 | 4.899 | 16,792 | -0.01(-0.17%) |
Dec 14, 2018 | 4.899 | 4.981 | 4.736 | 4.907 | 5,878 | +0.01(+0.17%) |
Dec 13, 2018 | 5.021 | 5.021 | 4.899 | 4.899 | 8,442 | -0.08(-1.64%) |
Dec 12, 2018 | 5.021 | 5.103 | 4.923 | 4.981 | 3,824 | +0.00(+0.00%) |
Dec 11, 2018 | 5.177 | 5.177 | 4.940 | 4.981 | 7,986 | +0.24(+5.17%) |
Dec 10, 2018 | 5.021 | 5.021 | 4.736 | 4.736 | 23,948 | -0.29(-5.69%) |
Dec 07, 2018 | 5.609 | 5.626 | 5.021 | 5.021 | 21,433 | -0.57(-10.22%) |
Dec 06, 2018 | 5.315 | 5.732 | 5.315 | 5.593 | 12,707 | +0.29(+5.38%) |
Dec 04, 2018 | 6.328 | 6.328 | 5.266 | 5.307 | 84,262 | -1.02(-16.13%) |
Dec 03, 2018 | 6.410 | 6.605 | 6.325 | 6.328 | 50,579 | +0.08(+1.31%) |
Nov 30, 2018 | 6.205 | 6.287 | 6.205 | 6.246 | 13,472 | +0.01(+0.16%) |
Nov 29, 2018 | 6.491 | 6.491 | 6.205 | 6.236 | 25,158 | -0.20(-3.07%) |
Nov 28, 2018 | 6.450 | 6.483 | 6.246 | 6.434 | 38,191 | +0.15(+2.34%) |
Nov 27, 2018 | 6.532 | 6.543 | 6.225 | 6.287 | 22,899 | -0.19(-2.98%) |
Nov 26, 2018 | 6.450 | 6.736 | 6.418 | 6.480 | 99,469 | -0.04(-0.67%) |
Nov 23, 2018 | 6.532 | 6.532 | 6.410 | 6.524 | 20,698 | +0.03(+0.50%) |
Nov 21, 2018 | 6.491 | 6.491 | 6.491 | 0 | +0.35(+5.76%) | |
Nov 20, 2018 | 6.124 | 6.305 | 6.075 | 6.138 | 21,445 | +0.01(+0.23%) |
Nov 19, 2018 | 6.184 | 6.377 | 6.057 | 6.124 | 22,073 | -0.24(-3.85%) |
Nov 16, 2018 | 5.805 | 6.646 | 5.805 | 6.369 | 94,550 | +0.30(+4.98%) |
Nov 15, 2018 | 6.042 | 6.310 | 5.960 | 6.067 | 17,201 | -0.15(-2.48%) |
Nov 14, 2018 | 6.083 | 6.318 | 5.921 | 6.221 | 17,843 | +0.08(+1.35%) |
Nov 13, 2018 | 6.156 | 6.326 | 6.042 | 6.138 | 52,337 | -0.02(-0.30%) |
Nov 12, 2018 | 6.407 | 6.488 | 6.083 | 6.156 | 33,654 | -0.27(-4.17%) |
Nov 09, 2018 | 6.488 | 6.618 | 6.156 | 6.423 | 85,322 | -0.25(-3.77%) |
Nov 08, 2018 | 5.352 | 6.894 | 5.323 | 6.675 | 172,142 | +1.44(+27.60%) |
Nov 07, 2018 | 4.866 | 5.231 | 4.866 | 5.231 | 8,998 | +0.19(+3.70%) |
Nov 06, 2018 | 5.069 | 5.069 | 5.045 | 5.045 | 255 | +0.28(+5.96%) |
Nov 05, 2018 | 4.590 | 5.053 | 4.590 | 4.761 | 797 | -0.35(-6.83%) |
Nov 02, 2018 | 4.866 | 5.134 | 4.826 | 5.110 | 5,425 | +0.32(+6.78%) |