Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 5.545 | 5.570 | 5.431 | 5.553 | 1,076,644 | +0.00(+0.00%) |
Feb 27, 2019 | 5.774 | 5.774 | 5.521 | 5.553 | 894,180 | -0.19(-3.27%) |
Feb 26, 2019 | 5.782 | 5.806 | 5.725 | 5.741 | 1,398,137 | -0.05(-0.85%) |
Feb 25, 2019 | 5.831 | 5.831 | 5.741 | 5.790 | 1,225,476 | +0.06(+1.00%) |
Feb 22, 2019 | 5.741 | 5.810 | 5.692 | 5.733 | 1,153,173 | +0.04(+0.72%) |
Feb 21, 2019 | 5.676 | 5.719 | 5.611 | 5.692 | 1,048,358 | +0.02(+0.29%) |
Feb 20, 2019 | 5.611 | 5.704 | 5.602 | 5.676 | 1,418,992 | +0.09(+1.61%) |
Feb 19, 2019 | 5.586 | 5.635 | 5.533 | 5.586 | 1,281,056 | -0.06(-1.01%) |
Feb 15, 2019 | 5.659 | 5.659 | 5.553 | 5.643 | 771,316 | +0.02(+0.29%) |
Feb 14, 2019 | 5.439 | 5.700 | 5.415 | 5.627 | 1,262,969 | +0.13(+2.37%) |
Feb 13, 2019 | 5.619 | 5.692 | 5.464 | 5.496 | 1,773,914 | -0.15(-2.60%) |
Feb 12, 2019 | 5.627 | 5.717 | 5.553 | 5.643 | 2,667,078 | +0.00(+0.00%) |
Feb 11, 2019 | 5.611 | 5.651 | 5.562 | 5.643 | 1,093,956 | +0.05(+0.87%) |
Feb 08, 2019 | 5.700 | 5.700 | 5.513 | 5.594 | 869,540 | -0.12(-2.14%) |
Feb 07, 2019 | 5.839 | 5.953 | 5.635 | 5.717 | 3,193,099 | -0.24(-3.97%) |
Feb 06, 2019 | 5.969 | 6.059 | 5.896 | 5.953 | 3,465,050 | -0.06(-0.95%) |
Feb 05, 2019 | 5.978 | 6.059 | 5.937 | 6.010 | 1,550,793 | +0.04(+0.68%) |
Feb 04, 2019 | 5.912 | 6.031 | 5.912 | 5.969 | 915,133 | +0.05(+0.83%) |
Feb 01, 2019 | 6.075 | 6.157 | 5.912 | 5.920 | 2,765,826 | -0.15(-2.55%) |
Jan 31, 2019 | 5.986 | 6.100 | 5.823 | 6.075 | 2,950,245 | -0.06(-0.93%) |
Jan 30, 2019 | 6.010 | 6.132 | 5.961 | 6.132 | 2,423,015 | +0.15(+2.59%) |
Jan 29, 2019 | 5.994 | 6.043 | 5.945 | 5.978 | 2,308,527 | +0.00(+0.00%) |
Jan 28, 2019 | 5.888 | 5.994 | 5.888 | 5.978 | 2,579,826 | +0.00(+0.00%) |
Jan 25, 2019 | 5.872 | 5.994 | 5.847 | 5.978 | 2,664,905 | +0.13(+2.23%) |
Jan 24, 2019 | 5.774 | 5.872 | 5.770 | 5.847 | 1,934,471 | +0.08(+1.41%) |
Jan 23, 2019 | 5.643 | 5.766 | 5.615 | 5.766 | 1,712,503 | +0.20(+3.51%) |
Jan 22, 2019 | 5.651 | 5.651 | 5.541 | 5.570 | 2,388,517 | -0.11(-2.01%) |
Jan 18, 2019 | 5.611 | 5.717 | 5.594 | 5.684 | 1,203,205 | +0.10(+1.75%) |
Jan 17, 2019 | 5.447 | 5.627 | 5.431 | 5.586 | 2,372,179 | +0.11(+1.93%) |
Jan 16, 2019 | 5.358 | 5.529 | 5.325 | 5.480 | 2,664,627 | +0.13(+2.44%) |
Jan 15, 2019 | 5.325 | 5.358 | 5.276 | 5.350 | 1,358,199 | +0.05(+0.92%) |
Jan 14, 2019 | 5.162 | 5.358 | 5.162 | 5.301 | 1,177,586 | +0.07(+1.25%) |
Jan 11, 2019 | 5.195 | 5.284 | 5.187 | 5.235 | 1,773,415 | +0.00(+0.00%) |
Jan 10, 2019 | 5.284 | 5.333 | 5.125 | 5.235 | 1,359,749 | -0.07(-1.23%) |
Jan 09, 2019 | 5.350 | 5.407 | 5.268 | 5.301 | 898,195 | +0.01(+0.15%) |
Jan 08, 2019 | 5.227 | 5.309 | 5.215 | 5.293 | 1,652,884 | +0.07(+1.25%) |
Jan 07, 2019 | 5.260 | 5.276 | 5.174 | 5.227 | 1,126,020 | +0.02(+0.31%) |
Jan 04, 2019 | 5.072 | 5.240 | 5.064 | 5.211 | 840,477 | +0.17(+3.40%) |
Jan 03, 2019 | 5.072 | 5.089 | 4.950 | 5.040 | 749,837 | -0.04(-0.80%) |
Jan 02, 2019 | 5.040 | 5.105 | 4.966 | 5.080 | 3,715,985 | +0.06(+1.14%) |
Dec 31, 2018 | 4.958 | 5.052 | 4.934 | 5.023 | 1,613,756 | +0.08(+1.65%) |
Dec 28, 2018 | 4.909 | 4.974 | 4.909 | 4.942 | 552,184 | +0.05(+1.00%) |
Dec 27, 2018 | 4.860 | 5.015 | 4.803 | 4.893 | 682,744 | -0.05(-0.99%) |
Dec 26, 2018 | 4.811 | 4.942 | 4.811 | 4.942 | 732,747 | +0.15(+3.15%) |
Dec 24, 2018 | 4.712 | 4.846 | 4.712 | 4.791 | 632,415 | +0.02(+0.33%) |
Dec 21, 2018 | 4.918 | 4.941 | 4.775 | 4.775 | 1,265,211 | -0.16(-3.21%) |
Dec 20, 2018 | 4.886 | 4.981 | 4.823 | 4.933 | 1,006,378 | +0.10(+2.13%) |
Dec 19, 2018 | 4.862 | 4.926 | 4.760 | 4.831 | 2,878,390 | +0.02(+0.33%) |
Dec 18, 2018 | 4.783 | 4.937 | 4.728 | 4.815 | 2,150,716 | +0.07(+1.50%) |
Dec 17, 2018 | 4.894 | 4.910 | 4.728 | 4.744 | 878,905 | -0.13(-2.76%) |
Dec 14, 2018 | 4.823 | 4.926 | 4.815 | 4.878 | 1,446,461 | -0.03(-0.64%) |
Dec 13, 2018 | 4.933 | 5.072 | 4.886 | 4.910 | 2,540,828 | -0.06(-1.11%) |
Dec 12, 2018 | 5.107 | 5.115 | 4.926 | 4.965 | 1,546,329 | -0.06(-1.26%) |
Dec 11, 2018 | 5.044 | 5.068 | 4.973 | 5.028 | 3,448,463 | +0.06(+1.27%) |
Dec 10, 2018 | 4.949 | 5.005 | 4.910 | 4.965 | 2,968,421 | -0.02(-0.48%) |
Dec 07, 2018 | 4.894 | 5.052 | 4.894 | 4.989 | 1,675,269 | +0.09(+1.77%) |
Dec 06, 2018 | 4.783 | 4.910 | 4.700 | 4.902 | 4,152,885 | -0.01(-0.16%) |
Dec 04, 2018 | 4.878 | 4.965 | 4.878 | 4.910 | 2,258,736 | -0.01(-0.16%) |