Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 5.943 | 5.943 | 5.876 | 5.921 | 190,325 | -0.01(-0.13%) |
Feb 27, 2019 | 5.898 | 5.950 | 5.772 | 5.928 | 344,893 | +0.02(+0.38%) |
Feb 26, 2019 | 6.003 | 6.010 | 5.898 | 5.906 | 335,928 | -0.07(-1.12%) |
Feb 25, 2019 | 6.003 | 6.010 | 5.973 | 5.973 | 227,586 | +0.02(+0.38%) |
Feb 22, 2019 | 5.950 | 5.973 | 5.913 | 5.950 | 152,325 | +0.03(+0.50%) |
Feb 21, 2019 | 5.906 | 5.930 | 5.891 | 5.921 | 127,155 | +0.00(+0.00%) |
Feb 20, 2019 | 5.928 | 5.936 | 5.898 | 5.921 | 151,316 | +0.01(+0.13%) |
Feb 19, 2019 | 5.876 | 5.921 | 5.869 | 5.913 | 220,502 | +0.04(+0.63%) |
Feb 15, 2019 | 5.839 | 5.883 | 5.839 | 5.876 | 216,858 | +0.04(+0.64%) |
Feb 14, 2019 | 5.831 | 5.861 | 5.798 | 5.839 | 180,688 | +0.01(+0.13%) |
Feb 13, 2019 | 5.824 | 5.854 | 5.817 | 5.831 | 125,967 | +0.03(+0.51%) |
Feb 12, 2019 | 5.779 | 5.817 | 5.764 | 5.802 | 145,062 | +0.05(+0.91%) |
Feb 11, 2019 | 5.735 | 5.772 | 5.735 | 5.750 | 113,576 | +0.02(+0.39%) |
Feb 08, 2019 | 5.727 | 5.738 | 5.698 | 5.727 | 137,939 | -0.02(-0.39%) |
Feb 07, 2019 | 5.772 | 5.802 | 5.727 | 5.750 | 132,446 | -0.04(-0.64%) |
Feb 06, 2019 | 5.779 | 5.809 | 5.772 | 5.787 | 206,257 | +0.00(+0.00%) |
Feb 05, 2019 | 5.802 | 5.831 | 5.787 | 5.787 | 240,615 | -0.01(-0.26%) |
Feb 04, 2019 | 5.802 | 5.805 | 5.761 | 5.802 | 171,808 | +0.01(+0.13%) |
Feb 01, 2019 | 5.727 | 5.809 | 5.727 | 5.794 | 179,617 | +0.07(+1.30%) |
Jan 31, 2019 | 5.690 | 5.750 | 5.690 | 5.720 | 174,263 | +0.02(+0.39%) |
Jan 30, 2019 | 5.623 | 5.720 | 5.623 | 5.698 | 220,118 | +0.10(+1.73%) |
Jan 29, 2019 | 5.608 | 5.631 | 5.593 | 5.601 | 131,279 | +0.00(+0.00%) |
Jan 28, 2019 | 5.579 | 5.608 | 5.562 | 5.601 | 174,540 | -0.01(-0.26%) |
Jan 25, 2019 | 5.579 | 5.638 | 5.579 | 5.616 | 78,918 | +0.07(+1.21%) |
Jan 24, 2019 | 5.556 | 5.593 | 5.541 | 5.549 | 127,139 | -0.02(-0.40%) |
Jan 23, 2019 | 5.556 | 5.593 | 5.504 | 5.571 | 175,429 | +0.05(+0.94%) |
Jan 22, 2019 | 5.564 | 5.593 | 5.519 | 5.519 | 120,300 | -0.07(-1.33%) |
Jan 18, 2019 | 5.549 | 5.601 | 5.526 | 5.593 | 168,054 | +0.06(+1.08%) |
Jan 17, 2019 | 5.452 | 5.534 | 5.445 | 5.534 | 300,460 | +0.07(+1.22%) |
Jan 16, 2019 | 5.504 | 5.512 | 5.452 | 5.467 | 174,899 | +0.01(+0.14%) |
Jan 15, 2019 | 5.452 | 5.489 | 5.445 | 5.460 | 153,123 | +0.01(+0.14%) |
Jan 14, 2019 | 5.497 | 5.497 | 5.415 | 5.452 | 154,012 | -0.04(-0.81%) |
Jan 11, 2019 | 5.474 | 5.497 | 5.445 | 5.497 | 119,520 | +0.02(+0.41%) |
Jan 10, 2019 | 5.437 | 5.474 | 5.393 | 5.474 | 155,544 | +0.01(+0.14%) |
Jan 09, 2019 | 5.452 | 5.482 | 5.422 | 5.467 | 223,911 | +0.05(+0.96%) |
Jan 08, 2019 | 5.348 | 5.415 | 5.311 | 5.415 | 354,667 | +0.11(+2.10%) |
Jan 07, 2019 | 5.207 | 5.303 | 5.184 | 5.303 | 238,480 | +0.14(+2.74%) |
Jan 04, 2019 | 5.095 | 5.169 | 5.050 | 5.162 | 447,967 | +0.11(+2.21%) |
Jan 03, 2019 | 5.088 | 5.103 | 5.028 | 5.050 | 154,357 | -0.06(-1.16%) |
Jan 02, 2019 | 4.983 | 5.132 | 4.917 | 5.110 | 655,774 | +0.07(+1.33%) |
Dec 31, 2018 | 5.095 | 5.095 | 4.991 | 5.043 | 588,326 | +0.03(+0.59%) |
Dec 28, 2018 | 4.902 | 5.065 | 4.902 | 5.013 | 585,906 | +0.11(+2.28%) |
Dec 27, 2018 | 4.857 | 4.931 | 4.812 | 4.902 | 609,749 | +0.02(+0.46%) |
Dec 26, 2018 | 4.686 | 4.887 | 4.641 | 4.879 | 565,576 | +0.20(+4.29%) |
Dec 24, 2018 | 4.634 | 4.708 | 4.574 | 4.679 | 520,567 | -0.07(-1.41%) |
Dec 21, 2018 | 4.850 | 4.902 | 4.723 | 4.745 | 757,591 | -0.13(-2.60%) |
Dec 20, 2018 | 5.229 | 5.229 | 4.745 | 4.872 | 876,063 | -0.33(-6.43%) |
Dec 19, 2018 | 5.378 | 5.385 | 5.177 | 5.207 | 519,760 | -0.13(-2.37%) |
Dec 18, 2018 | 5.393 | 5.467 | 5.303 | 5.333 | 508,745 | -0.02(-0.42%) |
Dec 17, 2018 | 5.519 | 5.631 | 5.311 | 5.355 | 1,147,869 | -0.21(-3.74%) |
Dec 14, 2018 | 5.675 | 5.735 | 5.549 | 5.564 | 338,529 | -0.20(-3.48%) |
Dec 13, 2018 | 5.779 | 5.831 | 5.705 | 5.764 | 300,280 | -0.02(-0.39%) |
Dec 12, 2018 | 5.707 | 5.823 | 5.707 | 5.787 | 345,481 | +0.11(+1.91%) |
Dec 11, 2018 | 5.671 | 5.743 | 5.642 | 5.679 | 291,273 | +0.06(+1.16%) |
Dec 10, 2018 | 5.657 | 5.686 | 5.557 | 5.614 | 329,611 | -0.12(-2.01%) |
Dec 07, 2018 | 5.794 | 5.816 | 5.679 | 5.729 | 255,700 | -0.06(-1.00%) |
Dec 06, 2018 | 5.751 | 5.798 | 5.628 | 5.787 | 365,046 | +0.01(+0.12%) |
Dec 04, 2018 | 6.054 | 6.061 | 5.758 | 5.780 | 901,259 | -0.25(-4.19%) |