Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 5.548 | 5.628 | 5.402 | 5.467 | 172,309 | -0.07(-1.31%) |
Feb 27, 2019 | 5.507 | 5.572 | 5.447 | 5.540 | 79,473 | +0.01(+0.15%) |
Feb 26, 2019 | 5.443 | 5.596 | 5.443 | 5.531 | 89,510 | +0.08(+1.48%) |
Feb 25, 2019 | 5.548 | 5.669 | 5.419 | 5.451 | 187,705 | -0.06(-1.02%) |
Feb 22, 2019 | 5.636 | 5.685 | 5.439 | 5.507 | 142,248 | -0.12(-2.15%) |
Feb 21, 2019 | 5.620 | 5.656 | 5.455 | 5.628 | 157,674 | +0.01(+0.14%) |
Feb 20, 2019 | 5.685 | 5.781 | 5.564 | 5.620 | 197,464 | -0.06(-1.13%) |
Feb 19, 2019 | 5.580 | 5.717 | 5.507 | 5.685 | 139,623 | +0.05(+0.86%) |
Feb 15, 2019 | 5.467 | 5.677 | 5.443 | 5.636 | 247,168 | +0.19(+3.56%) |
Feb 14, 2019 | 5.241 | 5.523 | 5.241 | 5.443 | 168,022 | +0.15(+2.74%) |
Feb 13, 2019 | 5.467 | 5.564 | 5.169 | 5.298 | 336,454 | -0.18(-3.24%) |
Feb 12, 2019 | 5.515 | 5.636 | 5.354 | 5.475 | 179,522 | -0.02(-0.29%) |
Feb 11, 2019 | 5.467 | 5.556 | 5.346 | 5.491 | 126,931 | +0.05(+0.89%) |
Feb 08, 2019 | 5.362 | 5.556 | 5.306 | 5.443 | 166,556 | +0.08(+1.50%) |
Feb 07, 2019 | 5.459 | 5.556 | 5.314 | 5.362 | 141,296 | -0.15(-2.64%) |
Feb 06, 2019 | 5.435 | 5.564 | 5.402 | 5.507 | 101,052 | +0.02(+0.29%) |
Feb 05, 2019 | 5.491 | 5.709 | 5.467 | 5.491 | 125,663 | -0.02(-0.44%) |
Feb 04, 2019 | 5.322 | 5.701 | 5.282 | 5.515 | 191,952 | +0.13(+2.40%) |
Feb 01, 2019 | 5.475 | 5.669 | 5.362 | 5.386 | 109,383 | -0.08(-1.47%) |
Jan 31, 2019 | 5.314 | 5.644 | 5.314 | 5.467 | 283,928 | +0.14(+2.57%) |
Jan 30, 2019 | 5.096 | 5.435 | 5.088 | 5.330 | 275,471 | +0.23(+4.42%) |
Jan 29, 2019 | 5.362 | 5.459 | 5.096 | 5.104 | 407,258 | -0.25(-4.67%) |
Jan 28, 2019 | 5.483 | 5.629 | 5.298 | 5.354 | 478,015 | -0.19(-3.49%) |
Jan 25, 2019 | 5.548 | 5.669 | 5.378 | 5.548 | 178,338 | +0.01(+0.15%) |
Jan 24, 2019 | 5.604 | 5.693 | 5.507 | 5.540 | 182,413 | -0.07(-1.29%) |
Jan 23, 2019 | 5.717 | 5.862 | 5.499 | 5.612 | 225,302 | -0.10(-1.69%) |
Jan 22, 2019 | 5.894 | 6.048 | 5.644 | 5.709 | 415,962 | -0.21(-3.54%) |
Jan 18, 2019 | 5.991 | 6.023 | 5.822 | 5.918 | 281,893 | -0.05(-0.81%) |
Jan 17, 2019 | 5.967 | 6.080 | 5.894 | 5.967 | 225,765 | -0.02(-0.40%) |
Jan 16, 2019 | 5.943 | 6.152 | 5.886 | 5.991 | 347,951 | +0.03(+0.54%) |
Jan 15, 2019 | 5.935 | 6.039 | 5.838 | 5.959 | 297,895 | +0.04(+0.68%) |
Jan 14, 2019 | 6.088 | 6.168 | 5.846 | 5.918 | 545,357 | -0.20(-3.29%) |
Jan 11, 2019 | 6.144 | 6.209 | 5.910 | 6.120 | 296,403 | -0.01(-0.13%) |
Jan 10, 2019 | 6.338 | 6.338 | 6.048 | 6.128 | 256,586 | -0.15(-2.31%) |
Jan 09, 2019 | 6.088 | 6.410 | 5.975 | 6.273 | 610,341 | +0.26(+4.29%) |
Jan 08, 2019 | 6.394 | 6.394 | 5.918 | 6.015 | 397,783 | -0.35(-5.45%) |
Jan 07, 2019 | 6.249 | 6.523 | 6.193 | 6.362 | 754,046 | +0.15(+2.47%) |
Jan 04, 2019 | 6.104 | 6.249 | 5.935 | 6.209 | 518,147 | +0.26(+4.34%) |
Jan 03, 2019 | 6.185 | 6.273 | 5.789 | 5.951 | 537,175 | -0.17(-2.77%) |
Jan 02, 2019 | 6.330 | 6.330 | 6.015 | 6.120 | 609,473 | -0.25(-3.92%) |
Dec 31, 2018 | 6.056 | 6.402 | 6.056 | 6.370 | 1,578,130 | +0.40(+6.61%) |
Dec 28, 2018 | 5.693 | 6.120 | 5.636 | 5.975 | 708,763 | +0.33(+5.86%) |
Dec 27, 2018 | 5.588 | 5.854 | 5.277 | 5.644 | 678,294 | -0.06(-1.13%) |
Dec 26, 2018 | 5.354 | 5.798 | 5.273 | 5.709 | 819,956 | +0.47(+8.92%) |
Dec 24, 2018 | 5.169 | 5.644 | 5.169 | 5.241 | 643,157 | +0.07(+1.40%) |
Dec 21, 2018 | 5.241 | 5.378 | 5.040 | 5.169 | 1,760,065 | -0.07(-1.38%) |
Dec 20, 2018 | 5.540 | 5.660 | 5.177 | 5.241 | 527,893 | -0.31(-5.52%) |
Dec 19, 2018 | 5.523 | 5.789 | 5.386 | 5.548 | 605,053 | -0.02(-0.43%) |
Dec 18, 2018 | 5.669 | 5.677 | 5.354 | 5.572 | 431,891 | -0.01(-0.14%) |
Dec 17, 2018 | 5.701 | 5.765 | 5.402 | 5.580 | 665,957 | -0.02(-0.43%) |
Dec 14, 2018 | 5.185 | 5.749 | 5.136 | 5.604 | 427,118 | +0.41(+7.92%) |
Dec 13, 2018 | 5.177 | 5.225 | 5.053 | 5.193 | 188,769 | +0.05(+0.94%) |
Dec 12, 2018 | 4.999 | 5.314 | 4.959 | 5.144 | 454,997 | +0.23(+4.76%) |
Dec 11, 2018 | 4.983 | 5.040 | 4.782 | 4.911 | 181,899 | -0.04(-0.81%) |
Dec 10, 2018 | 4.709 | 4.991 | 4.709 | 4.951 | 207,603 | +0.18(+3.72%) |
Dec 07, 2018 | 4.999 | 5.040 | 4.701 | 4.774 | 235,758 | -0.19(-3.90%) |
Dec 06, 2018 | 4.717 | 5.032 | 4.572 | 4.967 | 332,787 | +0.28(+6.02%) |
Dec 04, 2018 | 4.959 | 5.064 | 4.644 | 4.685 | 212,070 | -0.27(-5.53%) |