Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 6.041 | 6.041 | 5.523 | 5.753 | 43,081 | -0.29(-4.76%) |
Feb 27, 2019 | 6.082 | 6.312 | 6.041 | 6.041 | 22,505 | +0.00(+0.00%) |
Feb 26, 2019 | 5.753 | 6.484 | 5.753 | 6.041 | 140,010 | +0.45(+8.09%) |
Feb 25, 2019 | 5.342 | 5.810 | 5.342 | 5.589 | 48,467 | +0.26(+4.86%) |
Feb 22, 2019 | 5.317 | 5.375 | 5.260 | 5.330 | 6,692 | +0.09(+1.65%) |
Feb 21, 2019 | 5.326 | 5.326 | 5.243 | 5.243 | 6,473 | -0.08(-1.54%) |
Feb 20, 2019 | 5.192 | 5.447 | 5.192 | 5.326 | 13,760 | +0.17(+3.35%) |
Feb 19, 2019 | 5.424 | 5.432 | 5.153 | 5.153 | 29,596 | -0.27(-5.00%) |
Feb 15, 2019 | 5.630 | 5.638 | 5.408 | 5.424 | 21,415 | +0.07(+1.38%) |
Feb 14, 2019 | 5.350 | 5.579 | 5.280 | 5.350 | 32,433 | -0.03(-0.61%) |
Feb 13, 2019 | 5.464 | 5.513 | 5.285 | 5.383 | 21,487 | -0.14(-2.51%) |
Feb 12, 2019 | 5.676 | 5.745 | 5.521 | 5.521 | 6,450 | -0.06(-1.08%) |
Feb 11, 2019 | 5.693 | 5.791 | 5.555 | 5.582 | 3,667 | -0.04(-0.67%) |
Feb 08, 2019 | 5.587 | 5.709 | 5.464 | 5.619 | 22,805 | -0.13(-2.31%) |
Feb 07, 2019 | 5.791 | 5.807 | 5.699 | 5.752 | 4,802 | +0.03(+0.47%) |
Feb 06, 2019 | 5.413 | 5.888 | 5.413 | 5.725 | 51,373 | +0.32(+5.88%) |
Feb 05, 2019 | 5.513 | 5.538 | 5.399 | 5.407 | 3,678 | -0.15(-2.79%) |
Feb 04, 2019 | 5.595 | 5.595 | 5.505 | 5.562 | 990 | +0.16(+3.02%) |
Feb 01, 2019 | 5.399 | 5.415 | 5.399 | 5.399 | 1,593 | -0.03(-0.60%) |
Jan 31, 2019 | 5.383 | 5.481 | 5.383 | 5.432 | 2,199 | -0.02(-0.45%) |
Jan 30, 2019 | 5.277 | 5.456 | 5.269 | 5.456 | 4,322 | +0.14(+2.61%) |
Jan 29, 2019 | 5.399 | 5.519 | 5.309 | 5.318 | 18,831 | -0.07(-1.21%) |
Jan 28, 2019 | 5.489 | 5.546 | 5.383 | 5.383 | 22,103 | -0.04(-0.75%) |
Jan 25, 2019 | 5.428 | 5.546 | 5.415 | 5.424 | 4,904 | -0.08(-1.48%) |
Jan 24, 2019 | 5.709 | 5.709 | 5.505 | 5.505 | 8,810 | -0.01(-0.10%) |
Jan 23, 2019 | 5.478 | 5.537 | 5.424 | 5.511 | 5,065 | +0.01(+0.12%) |
Jan 22, 2019 | 5.558 | 5.570 | 5.407 | 5.504 | 11,075 | -0.02(-0.31%) |
Jan 18, 2019 | 5.668 | 5.668 | 5.497 | 5.521 | 3,187 | -0.02(-0.29%) |
Jan 17, 2019 | 5.464 | 5.750 | 5.448 | 5.538 | 16,289 | -0.02(-0.29%) |
Jan 16, 2019 | 5.554 | 5.644 | 5.473 | 5.554 | 12,797 | +0.14(+2.56%) |
Jan 15, 2019 | 5.440 | 5.541 | 5.342 | 5.415 | 5,193 | +0.12(+2.21%) |
Jan 14, 2019 | 5.277 | 5.301 | 5.126 | 5.298 | 4,458 | +0.24(+4.78%) |
Jan 11, 2019 | 5.097 | 5.130 | 5.057 | 5.057 | 12,138 | +0.05(+0.98%) |
Jan 10, 2019 | 4.951 | 5.293 | 4.951 | 5.008 | 16,047 | +0.06(+1.15%) |
Jan 09, 2019 | 4.975 | 5.032 | 4.951 | 4.951 | 7,501 | +0.02(+0.33%) |
Jan 08, 2019 | 5.040 | 5.146 | 4.934 | 4.934 | 16,948 | -0.04(-0.82%) |
Jan 07, 2019 | 5.114 | 5.203 | 4.900 | 4.975 | 10,103 | -0.08(-1.61%) |
Jan 04, 2019 | 4.934 | 5.057 | 4.934 | 5.057 | 367 | +0.04(+0.81%) |
Jan 03, 2019 | 4.877 | 5.016 | 4.877 | 5.016 | 5,078 | +0.15(+3.19%) |
Jan 02, 2019 | 4.910 | 4.910 | 4.861 | 4.861 | 1,714 | -0.11(-2.30%) |
Dec 31, 2018 | 4.934 | 5.106 | 4.910 | 4.975 | 15,449 | +0.06(+1.16%) |
Dec 28, 2018 | 4.893 | 4.918 | 4.893 | 4.918 | 6,007 | +0.19(+3.97%) |
Dec 27, 2018 | 4.764 | 4.764 | 4.730 | 4.730 | 1,857 | -0.08(-1.69%) |
Dec 26, 2018 | 4.812 | 4.828 | 4.812 | 4.812 | 1,847 | -0.08(-1.67%) |
Dec 24, 2018 | 4.893 | 4.893 | 4.893 | 40 | +0.00(+0.00%) | |
Dec 21, 2018 | 4.934 | 4.934 | 4.779 | 4.893 | 6,866 | -0.04(-0.83%) |
Dec 20, 2018 | 4.926 | 4.984 | 4.926 | 4.934 | 12,859 | -0.04(-0.82%) |
Dec 19, 2018 | 4.934 | 4.975 | 4.932 | 4.975 | 9,922 | +0.04(+0.83%) |
Dec 18, 2018 | 4.934 | 4.942 | 4.893 | 4.934 | 3,773 | +0.04(+0.83%) |
Dec 17, 2018 | 4.959 | 4.967 | 4.893 | 4.893 | 16,811 | -0.01(-0.17%) |
Dec 14, 2018 | 4.893 | 4.975 | 4.730 | 4.902 | 5,885 | +0.01(+0.17%) |
Dec 13, 2018 | 5.016 | 5.016 | 4.893 | 4.893 | 8,451 | -0.08(-1.64%) |
Dec 12, 2018 | 5.016 | 5.097 | 4.918 | 4.975 | 3,829 | +0.00(+0.00%) |
Dec 11, 2018 | 5.171 | 5.171 | 4.934 | 4.975 | 7,995 | +0.24(+5.17%) |
Dec 10, 2018 | 5.016 | 5.016 | 4.730 | 4.730 | 23,975 | -0.29(-5.69%) |
Dec 07, 2018 | 5.603 | 5.619 | 5.016 | 5.016 | 21,457 | -0.57(-10.22%) |
Dec 06, 2018 | 5.309 | 5.725 | 5.309 | 5.587 | 12,722 | +0.29(+5.38%) |
Dec 04, 2018 | 6.321 | 6.321 | 5.261 | 5.301 | 84,357 | -1.02(-16.13%) |