Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 5.223 | 5.286 | 5.136 | 5.136 | 45,160 | -0.05(-0.99%) |
Jan 30, 2019 | 5.168 | 5.366 | 5.128 | 5.187 | 26,174 | +0.06(+1.16%) |
Jan 29, 2019 | 5.267 | 5.318 | 5.053 | 5.128 | 54,665 | -0.08(-1.60%) |
Jan 28, 2019 | 5.267 | 5.370 | 5.108 | 5.211 | 129,871 | -0.03(-0.60%) |
Jan 25, 2019 | 5.381 | 5.381 | 5.168 | 5.243 | 8,838 | -0.04(-0.82%) |
Jan 24, 2019 | 5.286 | 5.286 | 5.286 | 12 | +0.00(+0.00%) | |
Jan 23, 2019 | 5.334 | 5.334 | 5.168 | 5.286 | 9,730 | +0.13(+2.53%) |
Jan 22, 2019 | 5.381 | 5.381 | 5.043 | 5.156 | 10,406 | -0.06(-1.21%) |
Jan 18, 2019 | 5.164 | 5.279 | 5.148 | 5.219 | 28,283 | +0.17(+3.37%) |
Jan 17, 2019 | 4.784 | 5.207 | 4.748 | 5.049 | 30,793 | +0.32(+6.69%) |
Jan 16, 2019 | 4.708 | 4.732 | 4.637 | 4.732 | 5,335 | +0.10(+2.05%) |
Jan 15, 2019 | 4.760 | 4.760 | 4.637 | 4.637 | 2,121 | +0.04(+0.95%) |
Jan 14, 2019 | 4.661 | 4.695 | 4.526 | 4.593 | 12,343 | -0.02(-0.34%) |
Jan 11, 2019 | 4.665 | 4.665 | 4.502 | 4.609 | 15,909 | -0.14(-3.00%) |
Jan 10, 2019 | 4.748 | 4.752 | 4.692 | 4.752 | 3,146 | -0.02(-0.41%) |
Jan 09, 2019 | 5.115 | 5.115 | 4.712 | 4.772 | 21,457 | +0.08(+1.69%) |
Jan 08, 2019 | 4.886 | 4.887 | 4.632 | 4.692 | 19,621 | -0.28(-5.58%) |
Jan 07, 2019 | 4.784 | 5.377 | 4.752 | 4.970 | 20,477 | +0.08(+1.62%) |
Jan 04, 2019 | 5.176 | 5.368 | 4.756 | 4.890 | 28,031 | +0.01(+0.24%) |
Jan 03, 2019 | 4.930 | 5.171 | 4.851 | 4.879 | 15,505 | +0.06(+1.32%) |
Jan 02, 2019 | 5.009 | 5.009 | 4.752 | 4.815 | 10,040 | +0.15(+3.14%) |
Dec 31, 2018 | 4.791 | 4.791 | 4.669 | 4.669 | 5,050 | +0.06(+1.29%) |
Dec 28, 2018 | 4.613 | 4.831 | 4.356 | 4.609 | 29,798 | +0.25(+5.72%) |
Dec 27, 2018 | 4.285 | 4.455 | 4.281 | 4.360 | 9,222 | -0.08(-1.78%) |
Dec 26, 2018 | 4.261 | 4.439 | 4.225 | 4.439 | 40,440 | +0.02(+0.54%) |
Dec 24, 2018 | 4.360 | 4.483 | 4.166 | 4.415 | 18,687 | +0.06(+1.46%) |
Dec 21, 2018 | 4.653 | 4.692 | 4.138 | 4.352 | 196,217 | -0.34(-7.18%) |
Dec 20, 2018 | 4.732 | 4.732 | 4.593 | 4.689 | 22,248 | +0.02(+0.42%) |
Dec 19, 2018 | 4.821 | 4.821 | 4.590 | 4.669 | 10,065 | -0.16(-3.35%) |
Dec 18, 2018 | 4.910 | 4.910 | 4.653 | 4.831 | 10,166 | -0.14(-2.80%) |
Dec 17, 2018 | 4.887 | 4.970 | 4.732 | 4.970 | 7,745 | +0.00(+0.00%) |
Dec 14, 2018 | 4.875 | 5.021 | 4.851 | 4.970 | 10,353 | -0.02(-0.32%) |
Dec 13, 2018 | 5.045 | 5.045 | 4.835 | 4.986 | 8,894 | -0.00(-0.08%) |
Dec 12, 2018 | 5.045 | 5.045 | 4.982 | 4.989 | 8,209 | -0.03(-0.66%) |
Dec 11, 2018 | 4.974 | 5.045 | 4.974 | 5.023 | 8,421 | +0.03(+0.66%) |
Dec 10, 2018 | 4.906 | 5.045 | 4.906 | 4.989 | 3,255 | +0.14(+2.86%) |
Dec 07, 2018 | 4.902 | 4.902 | 4.851 | 4.851 | 2,020 | -0.00(-0.08%) |
Dec 06, 2018 | 4.843 | 4.877 | 4.831 | 4.855 | 6,409 | -0.02(-0.33%) |
Dec 04, 2018 | 4.890 | 4.890 | 4.807 | 4.871 | 2,020 | +0.02(+0.49%) |
Dec 03, 2018 | 4.855 | 4.906 | 4.807 | 4.847 | 6,762 | +0.05(+1.07%) |
Nov 30, 2018 | 4.657 | 4.887 | 4.657 | 4.795 | 30,303 | +0.05(+1.09%) |
Nov 29, 2018 | 4.926 | 4.926 | 4.665 | 4.744 | 13,502 | -0.13(-2.68%) |
Nov 28, 2018 | 4.871 | 4.887 | 4.673 | 4.875 | 27,525 | +0.13(+2.67%) |
Nov 27, 2018 | 4.736 | 4.871 | 4.673 | 4.748 | 17,210 | +0.04(+0.93%) |
Nov 26, 2018 | 4.950 | 4.950 | 4.681 | 4.704 | 13,452 | -0.31(-6.24%) |
Nov 23, 2018 | 5.017 | 5.017 | 5.017 | 22 | +0.00(+0.00%) | |
Nov 21, 2018 | 5.017 | 5.017 | 5.017 | 0 | -0.00(-0.08%) | |
Nov 20, 2018 | 5.065 | 5.184 | 5.021 | 5.021 | 4,234 | -0.13(-2.46%) |
Nov 19, 2018 | 5.061 | 5.239 | 5.045 | 5.148 | 58,567 | +0.12(+2.36%) |
Nov 16, 2018 | 4.986 | 5.029 | 4.986 | 5.029 | 505 | +0.08(+1.52%) |
Nov 15, 2018 | 4.954 | 4.954 | 4.954 | 237 | +0.00(+0.00%) | |
Nov 14, 2018 | 5.045 | 5.045 | 4.924 | 4.954 | 16,232 | -0.04(-0.79%) |
Nov 13, 2018 | 5.025 | 5.025 | 4.934 | 4.993 | 3,184 | -0.06(-1.18%) |
Nov 12, 2018 | 5.235 | 5.235 | 4.811 | 5.053 | 18,000 | -0.19(-3.63%) |
Nov 09, 2018 | 5.085 | 5.247 | 4.768 | 5.243 | 85,355 | +0.33(+6.77%) |
Nov 08, 2018 | 4.954 | 4.997 | 4.851 | 4.910 | 38,705 | -0.03(-0.56%) |
Nov 07, 2018 | 5.017 | 5.043 | 4.938 | 4.938 | 15,583 | -0.08(-1.58%) |
Nov 06, 2018 | 5.184 | 5.184 | 5.017 | 5.017 | 9,055 | -0.07(-1.40%) |
Nov 05, 2018 | 5.227 | 5.227 | 5.049 | 5.088 | 12,770 | -0.10(-1.91%) |
Nov 02, 2018 | 5.239 | 5.247 | 5.085 | 5.187 | 6,818 | +0.02(+0.31%) |