Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 5.470 | 5.470 | 5.150 | 5.240 | 16,250 | +0.00(+0.00%) |
Feb 27, 2019 | 5.250 | 5.470 | 5.220 | 5.240 | 21,000 | -0.04(-0.76%) |
Feb 26, 2019 | 5.460 | 5.520 | 5.160 | 5.280 | 26,468 | -0.24(-4.35%) |
Feb 25, 2019 | 5.550 | 5.710 | 5.400 | 5.520 | 35,920 | +0.06(+1.10%) |
Feb 22, 2019 | 5.290 | 5.640 | 5.290 | 5.460 | 28,754 | +0.12(+2.25%) |
Feb 21, 2019 | 5.370 | 5.370 | 5.290 | 5.340 | 14,431 | -0.03(-0.56%) |
Feb 20, 2019 | 5.370 | 5.390 | 5.260 | 5.370 | 16,800 | -0.01(-0.19%) |
Feb 19, 2019 | 5.190 | 5.450 | 5.190 | 5.380 | 17,450 | +0.16(+3.07%) |
Feb 15, 2019 | 5.220 | 5.220 | 5.220 | 0 | -0.13(-2.43%) | |
Feb 14, 2019 | 5.370 | 5.450 | 5.330 | 5.350 | 12,270 | -0.04(-0.74%) |
Feb 13, 2019 | 5.370 | 5.490 | 5.090 | 5.390 | 44,530 | -0.07(-1.28%) |
Feb 12, 2019 | 5.460 | 5.550 | 5.360 | 5.460 | 19,195 | -0.08(-1.44%) |
Feb 11, 2019 | 5.500 | 5.630 | 5.470 | 5.540 | 41,072 | +0.06(+1.09%) |
Feb 08, 2019 | 5.520 | 5.530 | 5.350 | 5.480 | 15,600 | -0.09(-1.62%) |
Feb 07, 2019 | 5.440 | 5.630 | 5.210 | 5.570 | 30,212 | +0.17(+3.15%) |
Feb 06, 2019 | 5.410 | 5.460 | 5.270 | 5.400 | 26,806 | -0.01(-0.18%) |
Feb 05, 2019 | 5.610 | 5.700 | 5.260 | 5.410 | 66,010 | -0.11(-1.99%) |
Feb 04, 2019 | 5.190 | 5.580 | 5.130 | 5.520 | 56,277 | +0.36(+6.98%) |
Feb 01, 2019 | 4.960 | 5.280 | 4.960 | 5.160 | 31,701 | +0.06(+1.18%) |
Jan 31, 2019 | 5.160 | 5.160 | 4.940 | 5.100 | 21,745 | -0.07(-1.35%) |
Jan 30, 2019 | 5.280 | 5.280 | 5.020 | 5.170 | 28,555 | -0.08(-1.52%) |
Jan 29, 2019 | 5.220 | 5.260 | 5.110 | 5.250 | 23,107 | +0.16(+3.14%) |
Jan 28, 2019 | 4.740 | 5.140 | 4.740 | 5.090 | 35,973 | +0.26(+5.38%) |
Jan 25, 2019 | 4.700 | 4.880 | 4.700 | 4.830 | 17,463 | +0.12(+2.55%) |
Jan 24, 2019 | 4.620 | 4.710 | 4.530 | 4.710 | 13,000 | +0.07(+1.51%) |
Jan 23, 2019 | 4.810 | 4.810 | 4.590 | 4.640 | 16,550 | -0.11(-2.32%) |
Jan 22, 2019 | 4.780 | 4.780 | 4.550 | 4.750 | 30,343 | -0.08(-1.66%) |
Jan 21, 2019 | 4.630 | 4.830 | 4.630 | 4.830 | 6,700 | +0.12(+2.55%) |
Jan 18, 2019 | 5.070 | 5.070 | 4.670 | 4.710 | 62,475 | -0.32(-6.36%) |
Jan 17, 2019 | 4.860 | 5.270 | 4.800 | 5.030 | 88,296 | +0.21(+4.36%) |
Jan 16, 2019 | 5.390 | 5.470 | 4.610 | 4.820 | 123,359 | -0.48(-9.06%) |
Jan 15, 2019 | 5.280 | 5.300 | 5.000 | 5.300 | 56,757 | +0.17(+3.31%) |
Jan 14, 2019 | 5.000 | 5.370 | 4.950 | 5.130 | 84,640 | +0.22(+4.48%) |
Jan 11, 2019 | 4.690 | 5.130 | 4.690 | 4.910 | 67,146 | +0.34(+7.44%) |
Jan 10, 2019 | 4.480 | 4.640 | 4.420 | 4.570 | 13,700 | +0.10(+2.24%) |
Jan 09, 2019 | 4.450 | 4.560 | 4.350 | 4.470 | 17,650 | +0.02(+0.45%) |
Jan 08, 2019 | 4.840 | 4.850 | 4.380 | 4.450 | 39,165 | -0.19(-4.09%) |
Jan 07, 2019 | 4.690 | 4.900 | 4.560 | 4.640 | 85,590 | +0.07(+1.53%) |
Jan 04, 2019 | 4.140 | 4.610 | 4.140 | 4.570 | 40,549 | +0.44(+10.65%) |
Jan 03, 2019 | 4.110 | 4.160 | 4.060 | 4.130 | 21,965 | +0.01(+0.24%) |
Jan 02, 2019 | 4.060 | 4.120 | 3.900 | 4.120 | 23,858 | +0.06(+1.48%) |
Dec 31, 2018 | 4.060 | 4.060 | 4.060 | 0 | +0.00(+0.00%) | |
Dec 28, 2018 | 3.980 | 4.160 | 3.890 | 4.060 | 27,607 | +0.17(+4.37%) |
Dec 27, 2018 | 3.490 | 3.940 | 3.490 | 3.890 | 22,610 | +0.41(+11.78%) |
Dec 24, 2018 | 3.480 | 3.480 | 3.480 | 0 | -0.06(-1.69%) | |
Dec 21, 2018 | 3.760 | 3.770 | 3.460 | 3.540 | 22,000 | -0.17(-4.58%) |
Dec 20, 2018 | 3.800 | 3.850 | 3.700 | 3.710 | 8,600 | -0.11(-2.88%) |
Dec 19, 2018 | 4.000 | 4.000 | 3.690 | 3.820 | 22,229 | +0.14(+3.80%) |
Dec 18, 2018 | 4.050 | 4.050 | 3.680 | 3.680 | 13,610 | -0.27(-6.84%) |
Dec 17, 2018 | 4.080 | 4.260 | 3.560 | 3.950 | 54,071 | +0.12(+3.13%) |
Dec 14, 2018 | 4.140 | 4.140 | 3.760 | 3.830 | 25,600 | -0.25(-6.13%) |
Dec 13, 2018 | 4.410 | 4.420 | 3.960 | 4.080 | 30,848 | -0.33(-7.48%) |
Dec 12, 2018 | 4.410 | 4.480 | 4.310 | 4.410 | 33,783 | -0.03(-0.68%) |
Dec 11, 2018 | 4.600 | 4.810 | 4.440 | 4.440 | 27,307 | -0.28(-5.93%) |
Dec 10, 2018 | 4.710 | 4.990 | 4.620 | 4.720 | 45,002 | -0.15(-3.08%) |
Dec 07, 2018 | 4.670 | 4.930 | 4.580 | 4.870 | 42,788 | -0.05(-1.02%) |
Dec 06, 2018 | 4.740 | 4.970 | 4.300 | 4.920 | 94,121 | +0.19(+4.02%) |
Dec 05, 2018 | 4.790 | 4.790 | 4.590 | 4.730 | 12,970 | -0.12(-2.47%) |
Dec 04, 2018 | 5.110 | 5.140 | 4.470 | 4.850 | 76,392 | -0.25(-4.90%) |