Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 5.745 | 5.797 | 5.708 | 5.766 | 395,655 | +0.04(+0.64%) |
Jan 30, 2019 | 5.688 | 5.745 | 5.656 | 5.729 | 303,970 | +0.06(+1.01%) |
Jan 29, 2019 | 5.646 | 5.688 | 5.646 | 5.672 | 291,676 | +0.02(+0.37%) |
Jan 28, 2019 | 5.682 | 5.714 | 5.641 | 5.651 | 425,743 | -0.06(-1.01%) |
Jan 25, 2019 | 5.693 | 5.735 | 5.656 | 5.708 | 558,324 | +0.06(+1.02%) |
Jan 24, 2019 | 5.567 | 5.661 | 5.567 | 5.651 | 659,364 | +0.09(+1.69%) |
Jan 23, 2019 | 5.562 | 5.588 | 5.518 | 5.557 | 311,229 | +0.01(+0.09%) |
Jan 22, 2019 | 5.536 | 5.583 | 5.526 | 5.552 | 413,615 | -0.02(-0.28%) |
Jan 18, 2019 | 5.547 | 5.578 | 5.520 | 5.567 | 322,051 | +0.04(+0.76%) |
Jan 17, 2019 | 5.484 | 5.578 | 5.484 | 5.526 | 351,763 | +0.02(+0.28%) |
Jan 16, 2019 | 5.531 | 5.541 | 5.468 | 5.510 | 526,691 | -0.02(-0.38%) |
Jan 15, 2019 | 5.411 | 5.536 | 5.411 | 5.531 | 656,323 | +0.14(+2.62%) |
Jan 14, 2019 | 5.442 | 5.458 | 5.359 | 5.390 | 571,351 | -0.06(-1.15%) |
Jan 11, 2019 | 5.468 | 5.500 | 5.434 | 5.453 | 481,545 | -0.01(-0.19%) |
Jan 10, 2019 | 5.453 | 5.479 | 5.416 | 5.463 | 699,592 | +0.02(+0.38%) |
Jan 09, 2019 | 5.432 | 5.453 | 5.390 | 5.442 | 630,655 | +0.02(+0.39%) |
Jan 08, 2019 | 5.379 | 5.426 | 5.364 | 5.421 | 790,383 | +0.06(+1.17%) |
Jan 07, 2019 | 5.322 | 5.364 | 5.291 | 5.359 | 483,233 | +0.08(+1.58%) |
Jan 04, 2019 | 5.275 | 5.332 | 5.223 | 5.275 | 789,044 | +0.03(+0.60%) |
Jan 03, 2019 | 5.218 | 5.270 | 5.171 | 5.244 | 769,057 | +0.04(+0.80%) |
Jan 02, 2019 | 5.228 | 5.238 | 5.171 | 5.202 | 515,391 | -0.05(-0.90%) |
Dec 31, 2018 | 5.212 | 5.275 | 5.207 | 5.249 | 548,176 | +0.07(+1.41%) |
Dec 28, 2018 | 5.171 | 5.212 | 5.155 | 5.176 | 866,015 | +0.08(+1.60%) |
Dec 27, 2018 | 5.028 | 5.099 | 4.942 | 5.094 | 831,805 | +0.06(+1.21%) |
Dec 26, 2018 | 4.993 | 5.038 | 4.902 | 5.033 | 438,219 | +0.05(+1.02%) |
Dec 24, 2018 | 5.089 | 5.115 | 4.947 | 4.983 | 473,080 | -0.14(-2.67%) |
Dec 21, 2018 | 5.231 | 5.241 | 5.120 | 5.120 | 1,406,222 | -0.10(-1.85%) |
Dec 20, 2018 | 5.256 | 5.282 | 5.201 | 5.216 | 447,169 | -0.03(-0.48%) |
Dec 19, 2018 | 5.373 | 5.373 | 5.236 | 5.241 | 836,658 | -0.10(-1.90%) |
Dec 18, 2018 | 5.338 | 5.353 | 5.282 | 5.343 | 931,026 | +0.03(+0.57%) |
Dec 17, 2018 | 5.373 | 5.414 | 5.292 | 5.312 | 715,871 | -0.06(-1.04%) |
Dec 14, 2018 | 5.348 | 5.464 | 5.332 | 5.368 | 885,793 | -0.13(-2.40%) |
Dec 13, 2018 | 5.378 | 5.510 | 5.373 | 5.500 | 429,436 | +0.12(+2.26%) |
Dec 12, 2018 | 5.520 | 5.556 | 5.338 | 5.378 | 673,635 | -0.12(-2.12%) |
Dec 11, 2018 | 5.449 | 5.556 | 5.431 | 5.495 | 533,948 | +0.05(+0.93%) |
Dec 10, 2018 | 5.505 | 5.505 | 5.381 | 5.444 | 368,851 | -0.06(-1.11%) |
Dec 07, 2018 | 5.424 | 5.515 | 5.424 | 5.505 | 452,169 | +0.09(+1.59%) |
Dec 06, 2018 | 5.358 | 5.424 | 5.317 | 5.419 | 905,160 | +0.05(+0.94%) |
Dec 04, 2018 | 5.449 | 5.500 | 5.348 | 5.368 | 546,666 | -0.06(-1.03%) |
Dec 03, 2018 | 5.409 | 5.439 | 5.368 | 5.424 | 885,186 | +0.06(+1.04%) |
Nov 30, 2018 | 5.317 | 5.378 | 5.317 | 5.368 | 294,738 | +0.03(+0.57%) |
Nov 29, 2018 | 5.297 | 5.338 | 5.297 | 5.338 | 192,528 | +0.04(+0.77%) |
Nov 28, 2018 | 5.282 | 5.317 | 5.241 | 5.297 | 295,630 | +0.01(+0.10%) |
Nov 27, 2018 | 5.292 | 5.327 | 5.251 | 5.292 | 149,014 | -0.01(-0.10%) |
Nov 26, 2018 | 5.338 | 5.338 | 5.246 | 5.297 | 220,428 | -0.04(-0.67%) |
Nov 23, 2018 | 5.322 | 5.348 | 5.297 | 5.332 | 103,375 | +0.01(+0.19%) |
Nov 21, 2018 | 5.322 | 5.322 | 5.322 | 0 | +0.07(+1.35%) | |
Nov 20, 2018 | 5.322 | 5.322 | 5.236 | 5.251 | 409,404 | -0.08(-1.52%) |
Nov 19, 2018 | 5.358 | 5.363 | 5.312 | 5.332 | 216,151 | -0.02(-0.28%) |
Nov 16, 2018 | 5.398 | 5.419 | 5.322 | 5.348 | 281,323 | -0.06(-1.12%) |
Nov 15, 2018 | 5.383 | 5.464 | 5.373 | 5.409 | 413,198 | +0.01(+0.09%) |
Nov 14, 2018 | 5.363 | 5.454 | 5.322 | 5.403 | 383,913 | +0.06(+1.14%) |
Nov 13, 2018 | 5.282 | 5.368 | 5.236 | 5.343 | 471,177 | +0.07(+1.35%) |
Nov 12, 2018 | 5.231 | 5.297 | 5.201 | 5.272 | 302,010 | +0.04(+0.78%) |
Nov 09, 2018 | 5.201 | 5.256 | 5.069 | 5.231 | 444,277 | -0.09(-1.62%) |
Nov 08, 2018 | 5.348 | 5.373 | 5.297 | 5.317 | 240,432 | -0.03(-0.47%) |
Nov 07, 2018 | 5.267 | 5.358 | 5.262 | 5.343 | 418,051 | +0.09(+1.64%) |
Nov 06, 2018 | 5.160 | 5.256 | 5.160 | 5.256 | 252,287 | +0.09(+1.67%) |
Nov 05, 2018 | 5.069 | 5.191 | 5.069 | 5.170 | 236,151 | +0.12(+2.31%) |
Nov 02, 2018 | 5.104 | 5.104 | 5.033 | 5.054 | 271,656 | -0.04(-0.70%) |