Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 5.330 | 5.740 | 5.030 | 5.330 | 75,100 | +0.13(+2.50%) |
Mar 28, 2019 | 5.120 | 5.270 | 5.060 | 5.200 | 39,231 | -0.02(-0.38%) |
Mar 27, 2019 | 5.340 | 5.410 | 5.130 | 5.220 | 13,804 | -0.02(-0.38%) |
Mar 26, 2019 | 5.536 | 5.536 | 5.120 | 5.240 | 32,873 | -0.04(-0.76%) |
Mar 25, 2019 | 5.330 | 5.420 | 5.230 | 5.280 | 27,388 | -0.11(-2.04%) |
Mar 22, 2019 | 5.780 | 5.780 | 5.309 | 5.390 | 23,800 | -0.38(-6.59%) |
Mar 21, 2019 | 5.630 | 5.830 | 5.630 | 5.770 | 53,464 | +0.14(+2.49%) |
Mar 20, 2019 | 5.290 | 5.630 | 5.250 | 5.630 | 17,754 | +0.17(+3.11%) |
Mar 19, 2019 | 5.250 | 5.500 | 5.220 | 5.460 | 122,964 | +0.20(+3.80%) |
Mar 18, 2019 | 5.345 | 5.410 | 5.195 | 5.260 | 23,824 | -0.19(-3.49%) |
Mar 15, 2019 | 5.360 | 5.450 | 4.950 | 5.450 | 149,600 | +0.14(+2.64%) |
Mar 14, 2019 | 5.240 | 5.340 | 4.920 | 5.310 | 54,227 | +0.26(+5.15%) |
Mar 13, 2019 | 5.100 | 5.100 | 4.900 | 5.050 | 69,780 | -0.10(-1.94%) |
Mar 12, 2019 | 5.530 | 5.530 | 5.050 | 5.150 | 115,094 | -0.48(-8.53%) |
Mar 11, 2019 | 5.070 | 5.630 | 5.070 | 5.630 | 98,297 | +0.63(+12.60%) |
Mar 08, 2019 | 5.080 | 5.080 | 4.910 | 5.000 | 24,100 | -0.10(-1.96%) |
Mar 07, 2019 | 4.907 | 5.140 | 4.886 | 5.100 | 27,373 | +0.24(+4.94%) |
Mar 06, 2019 | 4.930 | 4.950 | 4.860 | 4.860 | 24,992 | +0.01(+0.21%) |
Mar 05, 2019 | 4.950 | 4.950 | 4.830 | 4.850 | 4,883 | -0.13(-2.61%) |
Mar 04, 2019 | 4.750 | 4.980 | 4.730 | 4.980 | 28,841 | +0.20(+4.08%) |
Mar 01, 2019 | 4.800 | 4.894 | 4.737 | 4.785 | 24,500 | +0.00(+0.10%) |
Feb 28, 2019 | 4.900 | 4.910 | 4.780 | 4.780 | 3,106 | -0.08(-1.65%) |
Feb 27, 2019 | 4.880 | 4.880 | 4.800 | 4.860 | 17,710 | -0.01(-0.21%) |
Feb 26, 2019 | 4.810 | 4.990 | 4.810 | 4.870 | 89,069 | +0.07(+1.46%) |
Feb 25, 2019 | 4.750 | 4.900 | 4.730 | 4.800 | 21,454 | +0.09(+1.91%) |
Feb 22, 2019 | 4.690 | 4.830 | 4.690 | 4.710 | 35,000 | +0.01(+0.21%) |
Feb 21, 2019 | 4.620 | 4.820 | 4.620 | 4.700 | 8,442 | +0.05(+1.08%) |
Feb 20, 2019 | 4.882 | 4.882 | 4.650 | 4.650 | 45,747 | -0.21(-4.32%) |
Feb 19, 2019 | 4.670 | 4.920 | 4.670 | 4.860 | 58,743 | +0.09(+1.89%) |
Feb 15, 2019 | 4.470 | 4.820 | 4.430 | 4.770 | 61,300 | +0.28(+6.24%) |
Feb 14, 2019 | 4.610 | 4.650 | 4.490 | 4.490 | 63,065 | -0.14(-3.13%) |
Feb 13, 2019 | 4.682 | 4.910 | 4.550 | 4.635 | 52,017 | +0.01(+0.32%) |
Feb 12, 2019 | 4.750 | 4.939 | 4.620 | 4.620 | 86,408 | -0.15(-3.14%) |
Feb 11, 2019 | 4.790 | 4.916 | 4.750 | 4.770 | 23,280 | -0.03(-0.63%) |
Feb 08, 2019 | 4.860 | 4.860 | 4.750 | 4.800 | 23,400 | +0.00(+0.00%) |
Feb 07, 2019 | 4.731 | 4.870 | 4.720 | 4.800 | 12,506 | +0.06(+1.27%) |
Feb 06, 2019 | 4.750 | 4.887 | 4.660 | 4.740 | 22,767 | -0.07(-1.46%) |
Feb 05, 2019 | 4.730 | 4.830 | 4.550 | 4.810 | 33,400 | +0.12(+2.56%) |
Feb 04, 2019 | 4.910 | 5.070 | 4.630 | 4.690 | 107,077 | -0.21(-4.29%) |
Feb 01, 2019 | 4.620 | 4.970 | 4.620 | 4.900 | 44,600 | +0.27(+5.83%) |
Jan 31, 2019 | 4.410 | 4.770 | 4.410 | 4.630 | 72,758 | +0.23(+5.23%) |
Jan 30, 2019 | 4.540 | 4.760 | 4.400 | 4.400 | 46,396 | -0.20(-4.35%) |
Jan 29, 2019 | 4.900 | 4.940 | 4.550 | 4.600 | 80,796 | -0.36(-7.26%) |
Jan 28, 2019 | 5.000 | 5.113 | 4.930 | 4.960 | 31,257 | -0.16(-3.13%) |
Jan 25, 2019 | 5.140 | 5.180 | 5.040 | 5.120 | 36,400 | +0.06(+1.19%) |
Jan 24, 2019 | 5.250 | 5.250 | 5.010 | 5.060 | 50,605 | -0.19(-3.62%) |
Jan 23, 2019 | 4.980 | 5.250 | 4.930 | 5.250 | 38,618 | +0.33(+6.71%) |
Jan 22, 2019 | 4.930 | 5.000 | 4.830 | 4.920 | 39,142 | -0.02(-0.40%) |
Jan 18, 2019 | 5.000 | 5.000 | 4.850 | 4.940 | 62,400 | +0.03(+0.61%) |
Jan 17, 2019 | 4.800 | 4.990 | 4.665 | 4.910 | 125,668 | +0.15(+3.15%) |
Jan 16, 2019 | 4.940 | 5.000 | 4.760 | 4.760 | 33,326 | -0.14(-2.86%) |
Jan 15, 2019 | 4.850 | 5.000 | 4.790 | 4.900 | 66,911 | -0.03(-0.61%) |
Jan 14, 2019 | 5.030 | 5.080 | 4.790 | 4.930 | 100,287 | -0.12(-2.38%) |
Jan 11, 2019 | 5.020 | 5.050 | 4.910 | 5.050 | 85,200 | +0.03(+0.60%) |
Jan 10, 2019 | 5.080 | 5.140 | 4.950 | 5.020 | 163,027 | -0.03(-0.59%) |
Jan 09, 2019 | 5.280 | 5.280 | 4.950 | 5.050 | 72,060 | -0.16(-3.07%) |
Jan 08, 2019 | 5.170 | 5.333 | 5.160 | 5.210 | 23,342 | -0.04(-0.76%) |
Jan 07, 2019 | 5.160 | 5.300 | 5.114 | 5.250 | 57,299 | +0.10(+1.94%) |
Jan 04, 2019 | 5.030 | 5.395 | 5.030 | 5.150 | 32,600 | +0.02(+0.39%) |
Jan 03, 2019 | 5.010 | 5.220 | 4.916 | 5.130 | 22,160 | +0.04(+0.79%) |