Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 5.028 | 5.043 | 4.932 | 5.043 | 149,546 | +0.04(+0.74%) |
Jan 30, 2019 | 4.976 | 5.021 | 4.880 | 5.006 | 144,304 | +0.11(+2.32%) |
Jan 29, 2019 | 5.003 | 5.032 | 4.860 | 4.893 | 129,155 | -0.13(-2.63%) |
Jan 28, 2019 | 5.017 | 5.142 | 4.988 | 5.025 | 90,504 | -0.04(-0.87%) |
Jan 25, 2019 | 5.069 | 5.106 | 5.032 | 5.069 | 103,864 | +0.06(+1.17%) |
Jan 24, 2019 | 4.929 | 5.040 | 4.922 | 5.010 | 110,207 | +0.04(+0.89%) |
Jan 23, 2019 | 4.966 | 5.017 | 4.804 | 4.966 | 179,724 | +0.01(+0.15%) |
Jan 22, 2019 | 5.106 | 5.106 | 4.944 | 4.959 | 132,668 | -0.15(-3.02%) |
Jan 18, 2019 | 5.113 | 5.157 | 5.069 | 5.113 | 116,115 | -0.01(-0.29%) |
Jan 17, 2019 | 5.084 | 5.164 | 5.047 | 5.128 | 67,216 | +0.02(+0.43%) |
Jan 16, 2019 | 5.091 | 5.142 | 5.047 | 5.106 | 89,271 | +0.00(+0.00%) |
Jan 15, 2019 | 5.164 | 5.194 | 5.054 | 5.106 | 111,136 | +0.01(+0.14%) |
Jan 14, 2019 | 5.135 | 5.135 | 5.007 | 5.098 | 88,965 | +0.01(+0.29%) |
Jan 11, 2019 | 5.106 | 5.164 | 5.032 | 5.084 | 108,900 | +0.01(+0.14%) |
Jan 10, 2019 | 5.017 | 5.091 | 4.995 | 5.076 | 86,810 | +0.04(+0.73%) |
Jan 09, 2019 | 5.054 | 5.069 | 4.952 | 5.039 | 118,601 | +0.01(+0.15%) |
Jan 08, 2019 | 4.959 | 5.047 | 4.921 | 5.032 | 103,969 | +0.15(+3.01%) |
Jan 07, 2019 | 4.679 | 4.907 | 4.672 | 4.885 | 105,328 | +0.24(+5.22%) |
Jan 04, 2019 | 4.804 | 4.848 | 4.628 | 4.643 | 178,869 | -0.07(-1.56%) |
Jan 03, 2019 | 4.555 | 4.768 | 4.500 | 4.716 | 383,619 | +0.17(+3.72%) |
Jan 02, 2019 | 4.327 | 4.650 | 4.268 | 4.547 | 210,148 | +0.21(+4.92%) |
Dec 31, 2018 | 4.246 | 4.364 | 4.195 | 4.334 | 127,958 | +0.07(+1.72%) |
Dec 28, 2018 | 4.217 | 4.297 | 4.187 | 4.261 | 193,707 | +0.00(+0.05%) |
Dec 27, 2018 | 4.295 | 4.332 | 4.127 | 4.258 | 105,456 | -0.01(-0.34%) |
Dec 26, 2018 | 4.040 | 4.433 | 4.040 | 4.273 | 255,795 | +0.24(+5.96%) |
Dec 24, 2018 | 4.076 | 4.113 | 4.018 | 4.033 | 126,521 | -0.09(-2.29%) |
Dec 21, 2018 | 4.237 | 4.353 | 4.120 | 4.127 | 325,988 | -0.15(-3.41%) |
Dec 20, 2018 | 4.295 | 4.368 | 4.207 | 4.273 | 262,852 | -0.05(-1.18%) |
Dec 19, 2018 | 4.404 | 4.453 | 4.295 | 4.324 | 214,369 | -0.04(-1.00%) |
Dec 18, 2018 | 4.506 | 4.550 | 4.368 | 4.368 | 302,854 | -0.14(-3.07%) |
Dec 17, 2018 | 4.564 | 4.732 | 4.470 | 4.506 | 264,972 | -0.15(-3.13%) |
Dec 14, 2018 | 4.739 | 4.826 | 4.528 | 4.652 | 235,596 | -0.07(-1.39%) |
Dec 13, 2018 | 4.717 | 4.841 | 4.681 | 4.717 | 134,553 | +0.00(+0.00%) |
Dec 12, 2018 | 4.768 | 4.979 | 4.688 | 4.717 | 266,122 | -0.02(-0.46%) |
Dec 11, 2018 | 4.579 | 4.775 | 4.571 | 4.739 | 137,214 | +0.17(+3.83%) |
Dec 10, 2018 | 4.579 | 4.695 | 4.529 | 4.564 | 125,455 | -0.07(-1.41%) |
Dec 07, 2018 | 4.790 | 4.914 | 4.601 | 4.630 | 174,464 | -0.10(-2.15%) |
Dec 06, 2018 | 4.768 | 4.812 | 4.608 | 4.732 | 171,665 | -0.02(-0.46%) |
Dec 04, 2018 | 4.877 | 4.928 | 4.717 | 4.753 | 203,588 | -0.09(-1.80%) |
Dec 03, 2018 | 4.957 | 5.008 | 4.826 | 4.841 | 254,617 | -0.09(-1.92%) |
Nov 30, 2018 | 4.972 | 4.972 | 4.877 | 4.935 | 156,743 | -0.07(-1.31%) |
Nov 29, 2018 | 4.935 | 5.045 | 4.877 | 5.001 | 162,186 | +0.10(+2.08%) |
Nov 28, 2018 | 4.986 | 4.986 | 4.870 | 4.899 | 169,642 | -0.09(-1.74%) |
Nov 27, 2018 | 5.080 | 5.080 | 4.950 | 4.986 | 119,940 | -0.09(-1.71%) |
Nov 26, 2018 | 5.072 | 5.141 | 5.065 | 5.072 | 131,403 | +0.00(+0.00%) |
Nov 23, 2018 | 5.094 | 5.152 | 5.058 | 5.072 | 37,919 | -0.08(-1.54%) |
Nov 21, 2018 | 5.152 | 5.152 | 5.152 | 0 | +0.07(+1.42%) | |
Nov 20, 2018 | 5.109 | 5.188 | 5.022 | 5.080 | 170,247 | -0.12(-2.36%) |
Nov 19, 2018 | 5.210 | 5.326 | 5.166 | 5.203 | 107,897 | +0.01(+0.28%) |
Nov 16, 2018 | 5.087 | 5.282 | 5.065 | 5.188 | 219,492 | +0.10(+1.99%) |
Nov 15, 2018 | 5.116 | 5.156 | 5.051 | 5.087 | 106,527 | +0.01(+0.28%) |
Nov 14, 2018 | 5.116 | 5.166 | 5.029 | 5.072 | 98,598 | -0.04(-0.71%) |
Nov 13, 2018 | 5.044 | 5.246 | 5.044 | 5.109 | 207,409 | +0.04(+0.71%) |
Nov 12, 2018 | 5.166 | 5.166 | 5.022 | 5.072 | 122,465 | -0.07(-1.40%) |
Nov 09, 2018 | 5.304 | 5.347 | 5.065 | 5.145 | 249,108 | -0.17(-3.13%) |
Nov 08, 2018 | 5.427 | 5.444 | 5.311 | 5.311 | 72,862 | -0.12(-2.26%) |
Nov 07, 2018 | 5.354 | 5.484 | 5.354 | 5.434 | 74,439 | +0.09(+1.62%) |
Nov 06, 2018 | 5.347 | 5.376 | 5.347 | 5.347 | 102,988 | +0.00(+0.00%) |
Nov 05, 2018 | 5.354 | 5.419 | 5.347 | 5.347 | 72,444 | +0.00(+0.00%) |
Nov 02, 2018 | 5.347 | 5.405 | 5.347 | 5.347 | 75,009 | -0.01(-0.27%) |