Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 5.454 | 5.542 | 5.269 | 5.423 | 137,498 | -0.03(-0.56%) |
Feb 27, 2019 | 5.500 | 5.654 | 5.423 | 5.454 | 93,108 | -0.26(-4.58%) |
Feb 26, 2019 | 5.708 | 5.769 | 5.669 | 5.715 | 186,235 | -0.05(-0.93%) |
Feb 25, 2019 | 5.877 | 5.892 | 5.762 | 5.769 | 80,853 | -0.06(-1.06%) |
Feb 22, 2019 | 5.931 | 6.031 | 5.808 | 5.831 | 91,780 | -0.09(-1.56%) |
Feb 21, 2019 | 5.854 | 6.038 | 5.846 | 5.923 | 151,535 | +0.05(+0.79%) |
Feb 20, 2019 | 5.654 | 5.915 | 5.654 | 5.877 | 348,998 | +0.23(+4.09%) |
Feb 19, 2019 | 5.669 | 5.808 | 5.631 | 5.646 | 85,709 | -0.05(-0.94%) |
Feb 15, 2019 | 5.700 | 5.792 | 5.615 | 5.700 | 125,190 | +0.06(+1.09%) |
Feb 14, 2019 | 5.700 | 5.815 | 5.615 | 5.638 | 104,598 | -0.08(-1.48%) |
Feb 13, 2019 | 5.777 | 5.908 | 5.554 | 5.723 | 74,708 | -0.03(-0.53%) |
Feb 12, 2019 | 5.600 | 5.792 | 5.600 | 5.754 | 53,335 | +0.19(+3.46%) |
Feb 11, 2019 | 5.438 | 5.577 | 5.269 | 5.562 | 68,469 | +0.14(+2.55%) |
Feb 08, 2019 | 5.331 | 5.431 | 5.177 | 5.423 | 55,770 | +0.09(+1.73%) |
Feb 07, 2019 | 5.585 | 5.592 | 5.256 | 5.331 | 59,586 | -0.32(-5.59%) |
Feb 06, 2019 | 5.538 | 5.758 | 5.485 | 5.646 | 78,466 | +0.11(+1.94%) |
Feb 05, 2019 | 5.615 | 5.738 | 5.469 | 5.538 | 50,511 | -0.05(-0.96%) |
Feb 04, 2019 | 5.508 | 5.692 | 5.508 | 5.592 | 77,794 | +0.09(+1.68%) |
Feb 01, 2019 | 5.731 | 5.846 | 5.477 | 5.500 | 117,650 | -0.23(-4.03%) |
Jan 31, 2019 | 5.577 | 5.769 | 5.577 | 5.731 | 77,645 | +0.12(+2.19%) |
Jan 30, 2019 | 5.585 | 5.662 | 5.492 | 5.608 | 85,481 | +0.01(+0.14%) |
Jan 29, 2019 | 5.408 | 5.692 | 5.408 | 5.600 | 49,397 | +0.18(+3.41%) |
Jan 28, 2019 | 5.531 | 5.608 | 5.354 | 5.415 | 73,145 | -0.18(-3.30%) |
Jan 25, 2019 | 5.538 | 5.662 | 5.385 | 5.600 | 93,990 | +0.22(+4.15%) |
Jan 24, 2019 | 5.215 | 5.431 | 5.169 | 5.377 | 92,069 | +0.15(+2.79%) |
Jan 23, 2019 | 5.331 | 5.477 | 5.154 | 5.231 | 62,449 | -0.02(-0.29%) |
Jan 22, 2019 | 5.346 | 5.400 | 5.158 | 5.246 | 92,177 | -0.15(-2.71%) |
Jan 18, 2019 | 5.385 | 5.485 | 5.362 | 5.392 | 114,270 | +0.08(+1.59%) |
Jan 17, 2019 | 5.238 | 5.415 | 5.238 | 5.308 | 151,546 | +0.01(+0.15%) |
Jan 16, 2019 | 5.085 | 5.323 | 5.069 | 5.300 | 105,105 | +0.18(+3.61%) |
Jan 15, 2019 | 5.054 | 5.231 | 5.054 | 5.115 | 99,288 | +0.07(+1.37%) |
Jan 14, 2019 | 4.846 | 5.138 | 4.777 | 5.046 | 116,012 | +0.15(+2.98%) |
Jan 11, 2019 | 4.992 | 5.008 | 4.838 | 4.900 | 93,080 | -0.13(-2.60%) |
Jan 10, 2019 | 4.962 | 5.119 | 4.892 | 5.031 | 82,206 | +0.02(+0.46%) |
Jan 09, 2019 | 4.885 | 5.046 | 4.800 | 5.008 | 97,241 | +0.12(+2.52%) |
Jan 08, 2019 | 4.785 | 5.000 | 4.715 | 4.885 | 144,327 | +0.19(+4.10%) |
Jan 07, 2019 | 4.408 | 4.715 | 4.400 | 4.692 | 102,230 | +0.31(+7.02%) |
Jan 04, 2019 | 4.208 | 4.431 | 4.208 | 4.385 | 172,770 | +0.21(+4.97%) |
Jan 03, 2019 | 4.415 | 4.523 | 4.169 | 4.177 | 125,229 | -0.25(-5.73%) |
Jan 02, 2019 | 4.162 | 4.500 | 4.069 | 4.431 | 111,120 | +0.18(+4.35%) |
Dec 31, 2018 | 4.192 | 4.385 | 4.138 | 4.246 | 124,410 | +0.09(+2.22%) |
Dec 28, 2018 | 4.492 | 4.623 | 4.146 | 4.154 | 145,340 | -0.35(-7.85%) |
Dec 27, 2018 | 4.215 | 4.508 | 4.215 | 4.508 | 76,952 | +0.18(+4.27%) |
Dec 26, 2018 | 4.077 | 4.331 | 4.054 | 4.323 | 168,196 | +0.27(+6.64%) |
Dec 24, 2018 | 4.200 | 4.277 | 4.038 | 4.054 | 100,230 | -0.16(-3.83%) |
Dec 21, 2018 | 4.315 | 4.419 | 4.138 | 4.215 | 415,090 | -0.08(-1.97%) |
Dec 20, 2018 | 4.615 | 4.654 | 4.277 | 4.300 | 178,837 | -0.21(-4.61%) |
Dec 19, 2018 | 4.585 | 4.838 | 4.485 | 4.508 | 116,608 | -0.06(-1.35%) |
Dec 18, 2018 | 4.554 | 4.692 | 4.408 | 4.569 | 147,388 | +0.05(+1.02%) |
Dec 17, 2018 | 4.931 | 4.946 | 4.415 | 4.523 | 142,867 | -0.48(-9.54%) |
Dec 14, 2018 | 4.915 | 5.015 | 4.854 | 5.000 | 120,510 | +0.05(+1.09%) |
Dec 13, 2018 | 5.138 | 5.285 | 4.938 | 4.946 | 93,375 | -0.19(-3.74%) |
Dec 12, 2018 | 5.315 | 5.331 | 5.108 | 5.138 | 135,551 | -0.02(-0.45%) |
Dec 11, 2018 | 5.308 | 5.362 | 5.077 | 5.162 | 88,697 | -0.05(-1.03%) |
Dec 10, 2018 | 5.385 | 5.386 | 5.200 | 5.215 | 92,956 | -0.15(-2.87%) |
Dec 07, 2018 | 5.469 | 5.631 | 5.308 | 5.369 | 85,150 | -0.09(-1.69%) |
Dec 06, 2018 | 5.515 | 5.638 | 5.362 | 5.462 | 118,953 | -0.16(-2.87%) |
Dec 04, 2018 | 5.915 | 5.938 | 5.592 | 5.623 | 130,780 | -0.29(-4.94%) |