Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 5.838 | 6.103 | 5.838 | 6.100 | 4,963 | +0.10(+1.67%) |
Feb 27, 2019 | 5.950 | 6.240 | 5.950 | 6.000 | 2,736 | -0.04(-0.70%) |
Feb 26, 2019 | 6.140 | 6.330 | 5.769 | 6.042 | 7,370 | +0.34(+6.00%) |
Feb 25, 2019 | 5.750 | 5.750 | 5.590 | 5.700 | 6,158 | +0.03(+0.53%) |
Feb 22, 2019 | 5.670 | 5.670 | 5.670 | 5.670 | 100 | +0.00(+0.00%) |
Feb 21, 2019 | 5.670 | 5.670 | 5.670 | 5.670 | 16 | +0.00(+0.00%) |
Feb 20, 2019 | 5.670 | 5.670 | 5.670 | 5.670 | 354 | -0.20(-3.41%) |
Feb 19, 2019 | 5.670 | 5.870 | 5.670 | 5.870 | 603 | +0.15(+2.62%) |
Feb 15, 2019 | 5.890 | 5.890 | 5.720 | 5.720 | 3,200 | -0.19(-3.21%) |
Feb 14, 2019 | 5.910 | 5.910 | 5.910 | 5.910 | 272 | -0.08(-1.34%) |
Feb 13, 2019 | 6.009 | 6.150 | 5.920 | 5.990 | 2,651 | +0.08(+1.37%) |
Feb 12, 2019 | 5.862 | 5.972 | 5.862 | 5.909 | 11,141 | +0.01(+0.15%) |
Feb 11, 2019 | 5.900 | 5.900 | 5.900 | 5.900 | 1,476 | +0.01(+0.17%) |
Feb 08, 2019 | 5.720 | 5.980 | 5.720 | 5.890 | 5,000 | +0.04(+0.66%) |
Feb 07, 2019 | 5.909 | 6.250 | 5.851 | 5.851 | 16,568 | +0.28(+5.05%) |
Feb 06, 2019 | 5.420 | 5.600 | 5.420 | 5.570 | 9,039 | +0.13(+2.46%) |
Feb 05, 2019 | 5.420 | 5.436 | 5.420 | 5.436 | 6,446 | -0.03(-0.62%) |
Feb 04, 2019 | 5.490 | 5.490 | 5.470 | 5.470 | 1,967 | +0.12(+2.24%) |
Feb 01, 2019 | 5.350 | 5.350 | 5.350 | 5.350 | 200 | -0.14(-2.51%) |
Jan 31, 2019 | 5.488 | 5.488 | 5.488 | 5.488 | 21 | +0.00(+0.00%) |
Jan 30, 2019 | 5.480 | 5.490 | 5.480 | 5.488 | 2,138 | +0.26(+5.02%) |
Jan 29, 2019 | 5.226 | 5.226 | 5.226 | 5.226 | 1,006 | +0.01(+0.29%) |
Jan 28, 2019 | 5.186 | 5.211 | 5.160 | 5.211 | 1,460 | +0.05(+0.98%) |
Jan 25, 2019 | 5.160 | 5.160 | 5.160 | 5.160 | 100 | +0.00(+0.00%) |
Jan 24, 2019 | 5.160 | 5.160 | 5.160 | 5.160 | 325 | -0.07(-1.34%) |
Jan 23, 2019 | 5.290 | 5.290 | 5.161 | 5.230 | 556 | -0.06(-1.13%) |
Jan 22, 2019 | 5.287 | 5.290 | 5.287 | 5.290 | 799 | +0.08(+1.54%) |
Jan 18, 2019 | 5.230 | 5.230 | 5.130 | 5.210 | 1,600 | -0.14(-2.62%) |
Jan 17, 2019 | 5.460 | 5.460 | 5.350 | 5.350 | 220 | +0.20(+3.88%) |
Jan 16, 2019 | 5.120 | 5.200 | 5.100 | 5.150 | 3,014 | +0.00(+0.00%) |
Jan 15, 2019 | 5.340 | 5.350 | 5.150 | 5.150 | 11,131 | -0.23(-4.28%) |
Jan 14, 2019 | 5.380 | 5.414 | 5.380 | 5.380 | 1,071 | +0.01(+0.19%) |
Jan 11, 2019 | 5.370 | 5.370 | 5.370 | 5.370 | 500 | +0.01(+0.19%) |
Jan 10, 2019 | 5.590 | 5.590 | 5.360 | 5.360 | 1,358 | -0.06(-1.11%) |
Jan 09, 2019 | 5.450 | 5.703 | 5.341 | 5.420 | 12,075 | +0.04(+0.74%) |
Jan 08, 2019 | 5.330 | 5.380 | 5.330 | 5.380 | 766 | -0.38(-6.65%) |
Jan 07, 2019 | 5.763 | 5.763 | 5.763 | 5.763 | 234 | +0.26(+4.79%) |
Jan 04, 2019 | 5.550 | 5.620 | 5.470 | 5.500 | 1,000 | +0.11(+2.08%) |
Jan 03, 2019 | 5.409 | 5.450 | 5.388 | 5.388 | 600 | +0.05(+0.90%) |
Jan 02, 2019 | 5.900 | 5.900 | 5.340 | 5.340 | 752 | -0.26(-4.64%) |
Dec 31, 2018 | 5.310 | 5.600 | 5.310 | 5.600 | 7,300 | +0.20(+3.70%) |
Dec 28, 2018 | 5.400 | 5.900 | 5.310 | 5.400 | 1,700 | +0.10(+1.89%) |
Dec 27, 2018 | 5.300 | 5.800 | 5.300 | 5.300 | 1,371 | -0.02(-0.30%) |
Dec 26, 2018 | 5.300 | 5.316 | 5.300 | 5.316 | 3,040 | +0.02(+0.30%) |
Dec 24, 2018 | 5.500 | 5.500 | 5.300 | 5.300 | 3,600 | -0.04(-0.75%) |
Dec 21, 2018 | 5.830 | 5.840 | 5.330 | 5.340 | 6,000 | +0.02(+0.38%) |
Dec 20, 2018 | 5.570 | 5.600 | 5.315 | 5.320 | 5,528 | +0.00(+0.00%) |
Dec 19, 2018 | 5.600 | 5.600 | 5.317 | 5.320 | 2,116 | -0.14(-2.49%) |
Dec 18, 2018 | 5.400 | 5.500 | 5.385 | 5.456 | 6,617 | -0.04(-0.80%) |
Dec 17, 2018 | 5.600 | 5.980 | 5.410 | 5.500 | 5,516 | -0.18(-3.17%) |
Dec 14, 2018 | 5.600 | 5.680 | 5.600 | 5.680 | 300 | +0.04(+0.64%) |
Dec 13, 2018 | 5.740 | 5.740 | 5.644 | 5.644 | 714 | +0.15(+2.81%) |
Dec 12, 2018 | 5.590 | 5.720 | 5.456 | 5.490 | 1,516 | -0.01(-0.18%) |
Dec 11, 2018 | 5.520 | 5.548 | 5.500 | 5.500 | 2,477 | -0.01(-0.18%) |
Dec 10, 2018 | 5.660 | 5.860 | 5.510 | 5.510 | 4,413 | -0.05(-0.90%) |
Dec 07, 2018 | 5.500 | 5.860 | 5.500 | 5.560 | 3,800 | -0.10(-1.81%) |
Dec 06, 2018 | 5.620 | 5.662 | 5.500 | 5.662 | 3,888 | +0.04(+0.75%) |
Dec 04, 2018 | 5.650 | 5.680 | 5.600 | 5.620 | 2,600 | -0.22(-3.77%) |