Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 4.990 | 5.150 | 4.880 | 5.040 | 24,828 | +0.08(+1.57%) |
Feb 27, 2019 | 5.030 | 5.160 | 4.770 | 4.962 | 109,277 | -0.03(-0.56%) |
Feb 26, 2019 | 4.830 | 5.040 | 4.760 | 4.990 | 59,707 | +0.09(+1.84%) |
Feb 25, 2019 | 4.940 | 5.190 | 4.820 | 4.900 | 216,986 | +0.03(+0.62%) |
Feb 22, 2019 | 5.030 | 5.090 | 4.840 | 4.870 | 91,200 | -0.18(-3.56%) |
Feb 21, 2019 | 4.860 | 5.050 | 4.770 | 5.050 | 72,923 | +0.08(+1.61%) |
Feb 20, 2019 | 4.810 | 4.970 | 4.710 | 4.970 | 25,428 | +0.13(+2.69%) |
Feb 19, 2019 | 5.040 | 5.140 | 4.840 | 4.840 | 16,726 | -0.11(-2.22%) |
Feb 15, 2019 | 4.970 | 5.250 | 4.820 | 4.950 | 154,600 | -0.00(-0.00%) |
Feb 14, 2019 | 4.900 | 4.960 | 4.850 | 4.950 | 8,181 | -0.04(-0.80%) |
Feb 13, 2019 | 5.030 | 5.030 | 4.850 | 4.990 | 25,064 | -0.01(-0.20%) |
Feb 12, 2019 | 5.050 | 5.050 | 4.850 | 5.000 | 25,791 | +0.00(+0.00%) |
Feb 11, 2019 | 5.350 | 5.380 | 4.900 | 5.000 | 55,813 | -0.25(-4.85%) |
Feb 08, 2019 | 4.980 | 5.255 | 4.860 | 5.255 | 6,700 | +0.26(+5.31%) |
Feb 07, 2019 | 4.990 | 5.329 | 4.687 | 4.990 | 47,201 | +0.05(+1.01%) |
Feb 06, 2019 | 4.880 | 4.990 | 4.257 | 4.940 | 6,915 | -0.05(-1.00%) |
Feb 05, 2019 | 4.950 | 4.990 | 4.540 | 4.990 | 13,257 | +0.04(+0.81%) |
Feb 04, 2019 | 5.010 | 5.010 | 4.900 | 4.950 | 8,852 | -0.05(-1.00%) |
Feb 01, 2019 | 5.000 | 5.110 | 4.930 | 5.000 | 15,900 | +0.00(+0.00%) |
Jan 31, 2019 | 5.000 | 5.160 | 4.930 | 5.000 | 9,530 | +0.00(+0.00%) |
Jan 30, 2019 | 5.240 | 5.620 | 4.945 | 5.000 | 23,215 | -0.18(-3.47%) |
Jan 29, 2019 | 4.960 | 5.300 | 4.960 | 5.180 | 288,800 | +0.18(+3.60%) |
Jan 28, 2019 | 5.050 | 5.470 | 4.840 | 5.000 | 42,624 | -0.06(-1.19%) |
Jan 25, 2019 | 4.980 | 5.085 | 4.900 | 5.060 | 9,100 | +0.14(+2.85%) |
Jan 24, 2019 | 4.930 | 5.150 | 4.750 | 4.920 | 4,758 | -0.06(-1.20%) |
Jan 23, 2019 | 5.000 | 5.000 | 4.950 | 4.980 | 1,656 | +0.04(+0.81%) |
Jan 22, 2019 | 5.050 | 5.180 | 4.850 | 4.940 | 23,466 | -0.08(-1.60%) |
Jan 18, 2019 | 5.140 | 5.290 | 5.000 | 5.020 | 20,700 | -0.13(-2.52%) |
Jan 17, 2019 | 5.000 | 5.290 | 5.000 | 5.150 | 2,451 | +0.05(+0.98%) |
Jan 16, 2019 | 5.230 | 5.280 | 4.863 | 5.100 | 26,212 | +0.00(+0.00%) |
Jan 15, 2019 | 5.010 | 5.350 | 5.000 | 5.100 | 9,289 | +0.10(+2.00%) |
Jan 14, 2019 | 5.000 | 5.790 | 4.820 | 5.000 | 21,576 | +0.00(+0.00%) |
Jan 11, 2019 | 5.330 | 5.440 | 5.000 | 5.000 | 17,700 | -0.31(-5.84%) |
Jan 10, 2019 | 5.420 | 5.420 | 5.200 | 5.310 | 11,488 | -0.10(-1.85%) |
Jan 09, 2019 | 5.450 | 5.480 | 5.310 | 5.410 | 12,448 | +0.00(+0.00%) |
Jan 08, 2019 | 5.380 | 5.490 | 5.210 | 5.410 | 5,562 | +0.13(+2.46%) |
Jan 07, 2019 | 5.180 | 5.479 | 5.050 | 5.280 | 4,765 | +0.16(+3.02%) |
Jan 04, 2019 | 5.030 | 5.255 | 5.020 | 5.125 | 6,900 | +0.28(+5.67%) |
Jan 03, 2019 | 4.680 | 4.924 | 4.650 | 4.850 | 8,399 | +0.16(+3.41%) |
Jan 02, 2019 | 4.530 | 4.760 | 4.380 | 4.690 | 11,044 | +0.16(+3.53%) |
Dec 31, 2018 | 4.150 | 4.680 | 4.150 | 4.530 | 15,400 | +0.42(+10.22%) |
Dec 28, 2018 | 4.340 | 4.340 | 4.110 | 4.110 | 20,100 | -0.19(-4.42%) |
Dec 27, 2018 | 4.380 | 4.470 | 4.170 | 4.300 | 24,114 | -0.12(-2.71%) |
Dec 26, 2018 | 4.550 | 4.550 | 4.250 | 4.420 | 26,615 | -0.14(-3.07%) |
Dec 24, 2018 | 4.430 | 4.900 | 4.180 | 4.560 | 35,800 | +0.09(+2.01%) |
Dec 21, 2018 | 4.860 | 5.050 | 4.380 | 4.470 | 36,400 | -0.37(-7.64%) |
Dec 20, 2018 | 6.140 | 6.370 | 4.800 | 4.840 | 28,313 | -0.29(-5.66%) |
Dec 19, 2018 | 5.490 | 5.490 | 5.120 | 5.130 | 29,128 | -0.32(-5.86%) |
Dec 18, 2018 | 5.500 | 5.940 | 5.400 | 5.450 | 16,531 | -0.03(-0.55%) |
Dec 17, 2018 | 5.560 | 5.950 | 5.394 | 5.480 | 61,799 | -0.07(-1.26%) |
Dec 14, 2018 | 5.430 | 5.580 | 5.150 | 5.550 | 5,500 | +0.10(+1.83%) |
Dec 13, 2018 | 5.330 | 5.774 | 5.180 | 5.450 | 10,345 | +0.02(+0.37%) |
Dec 12, 2018 | 5.710 | 5.710 | 5.100 | 5.430 | 15,489 | +0.33(+6.47%) |
Dec 11, 2018 | 5.220 | 6.180 | 5.071 | 5.100 | 20,206 | +0.02(+0.39%) |
Dec 10, 2018 | 5.450 | 6.140 | 5.070 | 5.080 | 31,398 | -0.41(-7.47%) |
Dec 07, 2018 | 5.490 | 6.160 | 5.400 | 5.490 | 23,600 | -0.04(-0.72%) |
Dec 06, 2018 | 5.690 | 5.690 | 5.370 | 5.530 | 9,419 | -0.31(-5.39%) |
Dec 04, 2018 | 6.120 | 6.143 | 5.750 | 5.845 | 10,400 | -0.28(-4.49%) |