Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 5.329 | 5.661 | 5.329 | 5.483 | 283,108 | +0.14(+2.57%) |
Jan 30, 2019 | 5.111 | 5.450 | 5.103 | 5.345 | 274,676 | +0.23(+4.42%) |
Jan 29, 2019 | 5.378 | 5.474 | 5.111 | 5.119 | 406,082 | -0.25(-4.67%) |
Jan 28, 2019 | 5.499 | 5.646 | 5.313 | 5.370 | 476,635 | -0.19(-3.49%) |
Jan 25, 2019 | 5.564 | 5.685 | 5.394 | 5.564 | 177,823 | +0.01(+0.15%) |
Jan 24, 2019 | 5.620 | 5.709 | 5.523 | 5.556 | 181,886 | -0.07(-1.29%) |
Jan 23, 2019 | 5.733 | 5.879 | 5.515 | 5.628 | 224,652 | -0.10(-1.69%) |
Jan 22, 2019 | 5.911 | 6.065 | 5.661 | 5.725 | 414,762 | -0.21(-3.54%) |
Jan 18, 2019 | 6.008 | 6.041 | 5.839 | 5.936 | 281,079 | -0.05(-0.81%) |
Jan 17, 2019 | 5.984 | 6.097 | 5.911 | 5.984 | 225,113 | -0.02(-0.40%) |
Jan 16, 2019 | 5.960 | 6.170 | 5.903 | 6.008 | 346,946 | +0.03(+0.54%) |
Jan 15, 2019 | 5.952 | 6.057 | 5.855 | 5.976 | 297,035 | +0.04(+0.68%) |
Jan 14, 2019 | 6.105 | 6.186 | 5.863 | 5.936 | 543,782 | -0.20(-3.29%) |
Jan 11, 2019 | 6.162 | 6.227 | 5.928 | 6.138 | 295,547 | -0.01(-0.13%) |
Jan 10, 2019 | 6.356 | 6.356 | 6.065 | 6.146 | 255,845 | -0.15(-2.31%) |
Jan 09, 2019 | 6.105 | 6.429 | 5.992 | 6.291 | 608,579 | +0.26(+4.29%) |
Jan 08, 2019 | 6.413 | 6.413 | 5.936 | 6.033 | 396,634 | -0.35(-5.45%) |
Jan 07, 2019 | 6.267 | 6.542 | 6.211 | 6.380 | 751,869 | +0.15(+2.47%) |
Jan 04, 2019 | 6.122 | 6.267 | 5.952 | 6.227 | 516,651 | +0.26(+4.34%) |
Jan 03, 2019 | 6.202 | 6.291 | 5.806 | 5.968 | 535,625 | -0.17(-2.77%) |
Jan 02, 2019 | 6.348 | 6.348 | 6.033 | 6.138 | 607,713 | -0.25(-3.92%) |
Dec 31, 2018 | 6.073 | 6.421 | 6.073 | 6.388 | 1,573,574 | +0.40(+6.61%) |
Dec 28, 2018 | 5.709 | 6.138 | 5.653 | 5.992 | 706,717 | +0.33(+5.86%) |
Dec 27, 2018 | 5.604 | 5.871 | 5.293 | 5.661 | 676,336 | -0.06(-1.13%) |
Dec 26, 2018 | 5.370 | 5.814 | 5.289 | 5.725 | 817,589 | +0.47(+8.92%) |
Dec 24, 2018 | 5.184 | 5.661 | 5.184 | 5.256 | 641,301 | +0.07(+1.40%) |
Dec 21, 2018 | 5.256 | 5.394 | 5.054 | 5.184 | 1,754,984 | -0.07(-1.38%) |
Dec 20, 2018 | 5.556 | 5.677 | 5.192 | 5.256 | 526,369 | -0.31(-5.52%) |
Dec 19, 2018 | 5.539 | 5.806 | 5.402 | 5.564 | 603,306 | -0.02(-0.43%) |
Dec 18, 2018 | 5.685 | 5.693 | 5.370 | 5.588 | 430,645 | -0.01(-0.14%) |
Dec 17, 2018 | 5.717 | 5.782 | 5.418 | 5.596 | 664,034 | -0.02(-0.43%) |
Dec 14, 2018 | 5.200 | 5.766 | 5.151 | 5.620 | 425,885 | +0.41(+7.92%) |
Dec 13, 2018 | 5.192 | 5.240 | 5.067 | 5.208 | 188,224 | +0.05(+0.94%) |
Dec 12, 2018 | 5.014 | 5.329 | 4.973 | 5.159 | 453,684 | +0.23(+4.76%) |
Dec 11, 2018 | 4.998 | 5.054 | 4.795 | 4.925 | 181,374 | -0.04(-0.81%) |
Dec 10, 2018 | 4.723 | 5.006 | 4.723 | 4.965 | 207,004 | +0.18(+3.72%) |
Dec 07, 2018 | 5.014 | 5.054 | 4.715 | 4.787 | 235,077 | -0.19(-3.90%) |
Dec 06, 2018 | 4.731 | 5.046 | 4.585 | 4.981 | 331,827 | +0.28(+6.02%) |
Dec 04, 2018 | 4.973 | 5.078 | 4.658 | 4.698 | 211,458 | -0.27(-5.53%) |
Dec 03, 2018 | 5.167 | 5.175 | 4.852 | 4.973 | 179,848 | -0.07(-1.44%) |
Nov 30, 2018 | 4.941 | 5.095 | 4.925 | 5.046 | 210,098 | +0.09(+1.79%) |
Nov 29, 2018 | 5.038 | 5.087 | 4.803 | 4.957 | 191,357 | -0.08(-1.61%) |
Nov 28, 2018 | 4.650 | 5.111 | 4.650 | 5.038 | 329,789 | +0.39(+8.35%) |
Nov 27, 2018 | 4.529 | 4.658 | 4.440 | 4.650 | 159,804 | +0.11(+2.31%) |
Nov 26, 2018 | 4.391 | 4.650 | 4.334 | 4.545 | 214,856 | +0.19(+4.27%) |
Nov 23, 2018 | 4.391 | 4.658 | 4.302 | 4.359 | 63,313 | -0.13(-2.88%) |
Nov 21, 2018 | 4.488 | 4.488 | 4.488 | 0 | +0.11(+2.40%) | |
Nov 20, 2018 | 4.529 | 4.723 | 4.367 | 4.383 | 128,956 | -0.18(-3.90%) |
Nov 19, 2018 | 4.577 | 4.731 | 4.440 | 4.561 | 267,027 | +0.05(+1.08%) |
Nov 16, 2018 | 4.512 | 4.642 | 4.367 | 4.512 | 269,455 | -0.05(-1.06%) |
Nov 15, 2018 | 4.423 | 4.650 | 4.407 | 4.561 | 136,849 | +0.07(+1.62%) |
Nov 14, 2018 | 4.431 | 4.634 | 4.383 | 4.488 | 219,102 | +0.15(+3.54%) |
Nov 13, 2018 | 4.124 | 4.650 | 4.068 | 4.334 | 440,894 | +0.35(+8.72%) |
Nov 12, 2018 | 4.165 | 4.237 | 3.938 | 3.987 | 176,021 | -0.09(-2.18%) |
Nov 09, 2018 | 4.286 | 4.375 | 3.995 | 4.076 | 210,222 | -0.23(-5.44%) |
Nov 08, 2018 | 4.189 | 4.367 | 4.181 | 4.310 | 165,308 | +0.13(+3.09%) |
Nov 07, 2018 | 3.954 | 4.229 | 3.946 | 4.181 | 275,606 | +0.27(+6.82%) |
Nov 06, 2018 | 3.849 | 3.938 | 3.793 | 3.914 | 87,681 | +0.06(+1.47%) |
Nov 05, 2018 | 3.906 | 3.914 | 3.785 | 3.857 | 107,983 | -0.05(-1.24%) |
Nov 02, 2018 | 3.946 | 4.011 | 3.833 | 3.906 | 166,322 | -0.02(-0.41%) |