Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 5.894 | 5.911 | 5.847 | 5.866 | 290,000 | -0.03(-0.58%) |
Feb 27, 2019 | 5.860 | 5.911 | 5.855 | 5.900 | 344,697 | +0.03(+0.58%) |
Feb 26, 2019 | 5.849 | 5.866 | 5.843 | 5.866 | 315,317 | +0.02(+0.39%) |
Feb 25, 2019 | 5.832 | 5.860 | 5.826 | 5.843 | 353,826 | +0.01(+0.10%) |
Feb 22, 2019 | 5.832 | 5.838 | 5.809 | 5.838 | 156,602 | +0.03(+0.49%) |
Feb 21, 2019 | 5.843 | 5.843 | 5.798 | 5.809 | 331,678 | -0.04(-0.68%) |
Feb 20, 2019 | 5.849 | 5.855 | 5.826 | 5.849 | 230,031 | +0.01(+0.10%) |
Feb 19, 2019 | 5.832 | 5.843 | 5.803 | 5.843 | 310,466 | +0.02(+0.39%) |
Feb 15, 2019 | 5.832 | 5.832 | 5.792 | 5.820 | 227,433 | +0.00(+0.00%) |
Feb 14, 2019 | 5.855 | 5.860 | 5.809 | 5.820 | 222,013 | -0.03(-0.49%) |
Feb 13, 2019 | 5.843 | 5.866 | 5.820 | 5.849 | 258,704 | +0.01(+0.10%) |
Feb 12, 2019 | 5.820 | 5.843 | 5.803 | 5.843 | 372,179 | +0.03(+0.49%) |
Feb 11, 2019 | 5.809 | 5.815 | 5.786 | 5.815 | 200,043 | +0.01(+0.20%) |
Feb 08, 2019 | 5.781 | 5.809 | 5.741 | 5.803 | 331,308 | +0.04(+0.69%) |
Feb 07, 2019 | 5.775 | 5.786 | 5.752 | 5.764 | 301,235 | +0.00(+0.00%) |
Feb 06, 2019 | 5.747 | 5.831 | 5.741 | 5.764 | 299,513 | +0.01(+0.20%) |
Feb 05, 2019 | 5.741 | 5.764 | 5.734 | 5.752 | 314,951 | +0.01(+0.20%) |
Feb 04, 2019 | 5.741 | 5.758 | 5.729 | 5.741 | 418,239 | +0.03(+0.59%) |
Feb 01, 2019 | 5.713 | 5.741 | 5.696 | 5.707 | 324,535 | +0.02(+0.30%) |
Jan 31, 2019 | 5.668 | 5.710 | 5.668 | 5.690 | 304,390 | +0.03(+0.61%) |
Jan 30, 2019 | 5.651 | 5.673 | 5.634 | 5.656 | 219,763 | +0.01(+0.19%) |
Jan 29, 2019 | 5.600 | 5.649 | 5.600 | 5.645 | 241,508 | +0.01(+0.10%) |
Jan 28, 2019 | 5.651 | 5.651 | 5.583 | 5.639 | 367,095 | +0.01(+0.10%) |
Jan 25, 2019 | 5.605 | 5.645 | 5.589 | 5.634 | 301,860 | +0.05(+0.81%) |
Jan 24, 2019 | 5.589 | 5.605 | 5.572 | 5.589 | 260,749 | +0.01(+0.10%) |
Jan 23, 2019 | 5.526 | 5.583 | 5.526 | 5.583 | 190,528 | +0.04(+0.71%) |
Jan 22, 2019 | 5.577 | 5.594 | 5.526 | 5.543 | 341,848 | +0.01(+0.10%) |
Jan 18, 2019 | 5.560 | 5.594 | 5.532 | 5.538 | 267,139 | -0.02(-0.30%) |
Jan 17, 2019 | 5.577 | 5.589 | 5.538 | 5.555 | 175,862 | +0.00(+0.00%) |
Jan 16, 2019 | 5.515 | 5.572 | 5.515 | 5.555 | 360,174 | +0.04(+0.72%) |
Jan 15, 2019 | 5.515 | 5.543 | 5.504 | 5.515 | 165,119 | +0.02(+0.31%) |
Jan 14, 2019 | 5.526 | 5.532 | 5.481 | 5.498 | 196,161 | -0.05(-0.92%) |
Jan 11, 2019 | 5.549 | 5.566 | 5.459 | 5.549 | 220,195 | +0.02(+0.41%) |
Jan 10, 2019 | 5.560 | 5.560 | 5.489 | 5.526 | 233,785 | -0.03(-0.50%) |
Jan 09, 2019 | 5.588 | 5.588 | 5.538 | 5.554 | 300,230 | +0.00(+0.00%) |
Jan 08, 2019 | 5.560 | 5.582 | 5.532 | 5.554 | 290,762 | +0.02(+0.30%) |
Jan 07, 2019 | 5.510 | 5.543 | 5.493 | 5.538 | 478,936 | +0.05(+0.92%) |
Jan 04, 2019 | 5.476 | 5.510 | 5.454 | 5.487 | 407,912 | +0.03(+0.51%) |
Jan 03, 2019 | 5.442 | 5.465 | 5.414 | 5.459 | 306,477 | +0.04(+0.72%) |
Jan 02, 2019 | 5.314 | 5.426 | 5.304 | 5.420 | 316,009 | +0.08(+1.57%) |
Dec 31, 2018 | 5.375 | 5.381 | 5.302 | 5.336 | 429,701 | -0.06(-1.04%) |
Dec 28, 2018 | 5.263 | 5.398 | 5.263 | 5.392 | 319,865 | +0.15(+2.77%) |
Dec 27, 2018 | 5.280 | 5.280 | 5.185 | 5.246 | 964,329 | -0.03(-0.64%) |
Dec 26, 2018 | 5.106 | 5.291 | 5.104 | 5.280 | 617,905 | +0.16(+3.06%) |
Dec 24, 2018 | 5.039 | 5.123 | 4.995 | 5.123 | 548,289 | +0.06(+1.10%) |
Dec 21, 2018 | 5.067 | 5.084 | 5.017 | 5.067 | 906,195 | +0.03(+0.56%) |
Dec 20, 2018 | 5.196 | 5.202 | 4.972 | 5.039 | 1,486,554 | -0.18(-3.43%) |
Dec 19, 2018 | 5.179 | 5.226 | 5.151 | 5.218 | 423,947 | +0.04(+0.76%) |
Dec 18, 2018 | 5.179 | 5.224 | 5.129 | 5.179 | 706,662 | +0.00(+0.00%) |
Dec 17, 2018 | 5.241 | 5.246 | 5.129 | 5.179 | 1,377,509 | -0.11(-2.01%) |
Dec 14, 2018 | 5.297 | 5.314 | 5.241 | 5.286 | 508,640 | -0.06(-1.15%) |
Dec 13, 2018 | 5.381 | 5.381 | 5.308 | 5.347 | 372,248 | -0.02(-0.41%) |
Dec 12, 2018 | 5.397 | 5.438 | 5.319 | 5.370 | 374,500 | -0.03(-0.51%) |
Dec 11, 2018 | 5.370 | 5.403 | 5.348 | 5.397 | 376,550 | +0.04(+0.82%) |
Dec 10, 2018 | 5.397 | 5.414 | 5.315 | 5.353 | 491,336 | -0.05(-0.92%) |
Dec 07, 2018 | 5.353 | 5.408 | 5.337 | 5.403 | 265,369 | +0.03(+0.51%) |
Dec 06, 2018 | 5.375 | 5.380 | 5.293 | 5.375 | 822,843 | -0.04(-0.71%) |
Dec 04, 2018 | 5.430 | 5.469 | 5.384 | 5.414 | 454,374 | -0.02(-0.30%) |