Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 5.813 | 5.838 | 5.700 | 5.700 | 193,156 | -0.10(-1.73%) |
Feb 27, 2019 | 5.845 | 5.876 | 5.757 | 5.801 | 146,109 | -0.10(-1.70%) |
Feb 26, 2019 | 5.914 | 5.926 | 5.757 | 5.901 | 316,191 | -0.06(-0.95%) |
Feb 25, 2019 | 6.002 | 6.021 | 5.744 | 5.958 | 471,156 | -0.04(-0.73%) |
Feb 22, 2019 | 5.864 | 6.002 | 5.845 | 6.002 | 702,192 | +0.13(+2.14%) |
Feb 21, 2019 | 5.813 | 5.882 | 5.782 | 5.876 | 225,127 | +0.06(+1.08%) |
Feb 20, 2019 | 5.662 | 5.820 | 5.650 | 5.813 | 277,366 | +0.16(+2.78%) |
Feb 19, 2019 | 5.348 | 5.700 | 5.342 | 5.656 | 487,559 | -0.11(-1.96%) |
Feb 15, 2019 | 5.701 | 5.863 | 5.682 | 5.769 | 613,592 | +0.07(+1.31%) |
Feb 14, 2019 | 5.501 | 5.694 | 5.482 | 5.694 | 232,935 | +0.17(+3.16%) |
Feb 13, 2019 | 5.470 | 5.532 | 5.439 | 5.520 | 116,622 | +0.05(+0.91%) |
Feb 12, 2019 | 5.457 | 5.489 | 5.432 | 5.470 | 164,781 | +0.03(+0.57%) |
Feb 11, 2019 | 5.557 | 5.582 | 5.370 | 5.439 | 268,313 | -0.11(-2.02%) |
Feb 08, 2019 | 5.570 | 5.582 | 5.520 | 5.551 | 111,431 | -0.03(-0.56%) |
Feb 07, 2019 | 5.470 | 5.595 | 5.464 | 5.582 | 191,076 | +0.06(+1.02%) |
Feb 06, 2019 | 5.476 | 5.545 | 5.476 | 5.526 | 105,035 | +0.01(+0.23%) |
Feb 05, 2019 | 5.439 | 5.545 | 5.432 | 5.514 | 197,463 | +0.07(+1.26%) |
Feb 04, 2019 | 5.439 | 5.489 | 5.426 | 5.445 | 159,155 | -0.02(-0.34%) |
Feb 01, 2019 | 5.414 | 5.520 | 5.414 | 5.464 | 249,156 | +0.06(+1.04%) |
Jan 31, 2019 | 5.333 | 5.426 | 5.320 | 5.408 | 297,711 | +0.11(+2.00%) |
Jan 30, 2019 | 5.252 | 5.333 | 5.243 | 5.301 | 122,320 | +0.05(+0.95%) |
Jan 29, 2019 | 5.233 | 5.326 | 5.227 | 5.252 | 144,942 | +0.01(+0.24%) |
Jan 28, 2019 | 5.208 | 5.252 | 5.189 | 5.239 | 129,173 | +0.05(+0.96%) |
Jan 25, 2019 | 5.164 | 5.227 | 5.152 | 5.189 | 144,299 | +0.05(+0.97%) |
Jan 24, 2019 | 5.052 | 5.189 | 5.008 | 5.139 | 240,171 | -0.02(-0.36%) |
Jan 23, 2019 | 5.233 | 5.283 | 5.127 | 5.158 | 221,553 | -0.04(-0.72%) |
Jan 22, 2019 | 5.345 | 5.376 | 5.195 | 5.195 | 336,223 | -0.18(-3.36%) |
Jan 18, 2019 | 5.408 | 5.426 | 5.339 | 5.376 | 194,322 | -0.01(-0.12%) |
Jan 17, 2019 | 5.383 | 5.426 | 5.314 | 5.383 | 241,922 | -0.04(-0.80%) |
Jan 16, 2019 | 5.340 | 5.439 | 5.321 | 5.426 | 294,516 | +0.12(+2.21%) |
Jan 15, 2019 | 5.197 | 5.321 | 5.197 | 5.309 | 233,647 | +0.13(+2.51%) |
Jan 14, 2019 | 5.160 | 5.309 | 5.148 | 5.179 | 320,366 | +0.04(+0.72%) |
Jan 11, 2019 | 5.092 | 5.166 | 5.036 | 5.142 | 244,211 | +0.08(+1.59%) |
Jan 10, 2019 | 5.030 | 5.071 | 4.981 | 5.061 | 86,574 | +0.04(+0.86%) |
Jan 09, 2019 | 5.086 | 5.141 | 4.987 | 5.018 | 274,004 | -0.05(-0.98%) |
Jan 08, 2019 | 5.049 | 5.111 | 5.005 | 5.067 | 300,866 | +0.06(+1.24%) |
Jan 07, 2019 | 4.832 | 5.067 | 4.821 | 5.005 | 350,292 | +0.20(+4.12%) |
Jan 04, 2019 | 4.684 | 4.826 | 4.671 | 4.808 | 196,532 | +0.15(+3.19%) |
Jan 03, 2019 | 4.585 | 4.721 | 4.585 | 4.659 | 203,272 | +0.09(+2.03%) |
Jan 02, 2019 | 4.498 | 4.622 | 4.461 | 4.566 | 237,906 | +0.05(+1.10%) |
Dec 31, 2018 | 4.678 | 4.758 | 4.517 | 4.517 | 490,039 | -0.12(-2.67%) |
Dec 28, 2018 | 4.628 | 4.727 | 4.628 | 4.640 | 310,153 | +0.01(+0.27%) |
Dec 27, 2018 | 4.430 | 4.640 | 4.405 | 4.628 | 318,304 | +0.15(+3.31%) |
Dec 26, 2018 | 4.294 | 4.492 | 4.277 | 4.480 | 305,314 | +0.20(+4.62%) |
Dec 24, 2018 | 4.337 | 4.368 | 3.966 | 4.282 | 590,083 | -0.05(-1.14%) |
Dec 21, 2018 | 4.207 | 4.486 | 4.207 | 4.331 | 545,960 | +0.10(+2.34%) |
Dec 20, 2018 | 4.801 | 4.826 | 4.171 | 4.232 | 1,091,906 | -0.62(-12.75%) |
Dec 19, 2018 | 4.950 | 5.086 | 4.826 | 4.851 | 414,365 | -0.08(-1.63%) |
Dec 18, 2018 | 4.999 | 5.109 | 4.913 | 4.931 | 265,716 | -0.07(-1.47%) |
Dec 17, 2018 | 5.134 | 5.213 | 4.999 | 5.005 | 279,093 | -0.13(-2.51%) |
Dec 14, 2018 | 5.140 | 5.244 | 5.128 | 5.134 | 262,986 | -0.03(-0.59%) |
Dec 13, 2018 | 5.158 | 5.195 | 5.140 | 5.164 | 150,707 | +0.01(+0.12%) |
Dec 12, 2018 | 5.183 | 5.232 | 5.158 | 5.158 | 174,645 | -0.03(-0.59%) |
Dec 11, 2018 | 5.189 | 5.281 | 5.170 | 5.189 | 191,209 | +0.01(+0.12%) |
Dec 10, 2018 | 5.183 | 5.196 | 5.066 | 5.183 | 315,841 | -0.03(-0.59%) |
Dec 07, 2018 | 5.164 | 5.220 | 5.140 | 5.213 | 200,867 | +0.06(+1.19%) |
Dec 06, 2018 | 5.226 | 5.232 | 5.054 | 5.152 | 420,151 | -0.08(-1.52%) |
Dec 04, 2018 | 5.269 | 5.281 | 5.226 | 5.232 | 353,964 | -0.06(-1.16%) |